Hot Features
프리미엄
Ranpak Holdings Corp (PACK)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -4.28571428571 | 6.3 | 7.07 | 5.6 | 883162 | 6.28994972 | CS |
| 4 | -1.28 | -17.5102599179 | 7.31 | 7.855 | 5.6 | 549792 | 6.71271911 | CS |
| 12 | -1.821 | -23.1944975162 | 7.851 | 8.7 | 5.6 | 667054 | 7.55109252 | CS |
| 26 | -0.305 | -4.81452249408 | 6.335 | 8.7 | 5.6 | 436316 | 7.2903386 | CS |
| 52 | 0.42 | 7.48663101604 | 5.61 | 9.04 | 5.52 | 481233 | 7.13692023 | CS |
| 156 | -14.69 | -70.8976833977 | 20.72 | 23.88 | 2.63 | 521727 | 6.65428284 | CS |
| 260 | -1.01 | -14.3465909091 | 7.04 | 42.97 | 2.63 | 439860 | 11.11639622 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 6.03 | 0.31 | 5.42 | 5.73 | 6.0599999 | 5.6 | 669119 |
| 1741646400 | 5.72 | -0.48 | -7.74 | 6.08 | 6.1449999 | 5.61 | 553497 |
| 1741390800 | 6.2 | -0.39 | -5.92 | 6.46 | 6.5199999 | 5.69 | 1027801 |
| 1741304400 | 6.59 | 0.17 | 2.65 | 6.363 | 7.07 | 6.26 | 1755899 |
| 1741218000 | 6.42 | 0.15 | 2.39 | 6.3 | 6.455 | 6.2 | 430179 |
| 1741131600 | 6.2699999 | -0.31 | -4.71 | 6.46 | 6.515 | 6.24 | 549617 |
| 1741045200 | 6.58 | -0.11 | -1.64 | 6.69 | 6.75 | 6.5 | 489885 |
| 1740786000 | 6.69 | -0.15 | -2.19 | 6.84 | 6.86 | 6.655 | 892147 |
| 1740699600 | 6.84 | -0.12 | -1.72 | 6.955 | 7.02 | 6.79 | 279953 |
| 1740613200 | 6.96 | 0.01 | 0.14 | 7.1 | 7.155 | 6.86 | 275927 |
| 1740526800 | 6.95 | -0.1 | -1.42 | 7.04 | 7.16 | 6.82 | 302283 |
| 1740440400 | 7.05 | -0.01 | -0.14 | 7.16 | 7.24 | 6.92 | 359798 |
| 1740181200 | 7.06 | -0.28 | -3.81 | 7.47 | 7.48 | 7.05 | 403764 |
| 1740094800 | 7.34 | 0.13 | 1.80 | 7.3 | 7.55 | 7.18 | 377455 |
| 1740008400 | 7.21 | -0.32 | -4.25 | 7.47 | 7.52 | 6.9 | 753588 |
| 1739922000 | 7.53 | -0.12 | -1.57 | 7.66 | 7.69 | 7.45 | 440801 |
| 1739576400 | 7.65 | 0.08 | 1.06 | 7.67 | 7.74 | 7.52 | 194744 |
| 1739490000 | 7.57 | 0.01 | 0.13 | 7.65 | 7.75 | 7.4593 | 221452 |
| 1739403600 | 7.56 | -0.09 | -1.18 | 7.31 | 7.855 | 7.16 | 488821 |
| 1739317200 | 7.65 | 0.01 | 0.13 | 7.59 | 7.685 | 7.47 | 274724 |
| 1739230800 | 7.64 | 0.09 | 1.19 | 7.61 | 7.68 | 7.465 | 333040 |
| 1738971600 | 7.55 | -0.23 | -2.96 | 7.7 | 7.78 | 7.5 | 326846 |
| 1738885200 | 7.78 | -0.02 | -0.26 | 7.87 | 8.03 | 7.55 | 762531 |
| 1738798800 | 7.8 | 0.28 | 3.72 | 7.61 | 7.81 | 7.48 | 632556 |
| 1738712400 | 7.52 | 0.27 | 3.72 | 7.21 | 7.585 | 7.21 | 295322 |
| 1738626000 | 7.25 | -0.07 | -0.96 | 7.14 | 7.38 | 7.0716 | 448814 |
| 1738366800 | 7.32 | -0.3 | -3.94 | 7.71 | 7.7319 | 7.22 | 660912 |
| 1738280400 | 7.62 | -0.81 | -9.61 | 8.6 | 8.7 | 7.58 | 2404750 |
| 1738194000 | 8.43 | 2.69 | 46.86 | 7 | 8.6207 | 6.81 | 14723125 |
| 1738107600 | 5.74 | -0.16 | -2.71 | 5.89 | 5.9 | 5.715 | 224851 |
| 1738021200 | 5.9 | -0.19 | -3.12 | 6.07 | 6.15 | 5.83 | 256480 |
| 1737762000 | 6.09 | -0.13 | -2.09 | 6.08 | 6.33 | 6.07 | 388196 |
| 1737675600 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1737589200 | 6.22 | -0.24 | -3.72 | 6.42 | 6.445 | 6.22 | 220067 |
| 1737502800 | 6.46 | 0.09 | 1.41 | 6.66 | 6.66 | 6.37 | 99169 |
| 1737157200 | 6.37 | 0.05 | 0.79 | 6.44 | 6.5199999 | 6.36 | 162425 |
| 1737070800 | 6.32 | 0 | 0.00 | 6.32 | 6.35 | 6.22 | 120034 |
| 1736984400 | 6.32 | 0.18 | 2.93 | 6.37 | 6.4371 | 6.25 | 107398 |
| 1736898000 | 6.14 | -0.01 | -0.16 | 6.2699999 | 6.33 | 6.07 | 133509 |
| 1736811600 | 6.15 | -0.1 | -1.60 | 6.19 | 6.21 | 6.09 | 115442 |
| 1736552400 | 6.25 | -0.23 | -3.55 | 6.33 | 6.33 | 6.16 | 144676 |
| 1736379600 | 6.48 | -0.12 | -1.82 | 6.51 | 6.5599999 | 6.375 | 148301 |
| 1736293200 | 6.6 | -0.28 | -4.07 | 6.87 | 6.87 | 6.3801 | 292350 |
| 1736206800 | 6.88 | -0.06 | -0.86 | 6.95 | 7.01 | 6.7 | 256090 |
| 1735947600 | 6.94 | 0.16 | 2.36 | 6.8 | 6.97 | 6.79 | 145311 |
| 1735861200 | 6.78 | -0.1 | -1.45 | 6.99 | 7.03 | 6.71 | 163248 |
| 1735688400 | 6.88 | -0.02 | -0.29 | 6.92 | 6.99 | 6.8 | 189177 |
| 1735602000 | 6.9 | -0.05 | -0.72 | 6.87 | 6.955 | 6.7 | 164161 |
| 1735342800 | 6.95 | -0.21 | -2.93 | 7.09 | 7.19 | 6.86 | 146442 |
| 1735256400 | 7.16 | 0.05 | 0.70 | 7.04 | 7.19 | 7.02 | 88807 |
| 1735077840 | 7.11 | 0.11 | 1.57 | 7.03 | 7.13 | 6.91 | 74506 |
| 1734997200 | 7 | -0.13 | -1.82 | 7.07 | 7.07 | 6.9 | 188321 |
| 1734738000 | 7.13 | -0.01 | -0.14 | 6.99 | 7.2 | 6.95 | 440450 |
| 1734651600 | 7.14 | -0.13 | -1.79 | 7.75 | 7.75 | 7.005 | 271699 |
| 1734565200 | 7.27 | -0.58 | -7.39 | 7.92 | 7.93 | 7.26 | 255450 |
| 1734478800 | 7.85 | -0.04 | -0.51 | 7.82 | 7.87 | 7.64 | 163609 |
| 1734392400 | 7.89 | 0.19 | 2.47 | 7.73 | 8.08 | 7.61 | 224145 |
| 1734133200 | 7.7 | -0.2 | -2.53 | 7.83 | 7.83 | 7.61 | 121095 |
| 1734046800 | 7.9 | -0.07 | -0.88 | 7.97 | 8.15 | 7.9 | 162054 |
