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 | 0.8 | 11.9940029985 | 6.67 | 7.47 | 6.466 | 236448 | 6.89839267 | CS |
| 4 | 1.62 | 27.6923076923 | 5.85 | 7.47 | 5.78 | 300776 | 6.57363951 | CS |
| 12 | 0.39 | 5.50847457627 | 7.08 | 7.47 | 5.76 | 266570 | 6.41051406 | CS |
| 26 | 0.9 | 13.698630137 | 6.57 | 9.04 | 5.54 | 312636 | 6.68127256 | CS |
| 52 | 3.52 | 89.1139240506 | 3.95 | 9.04 | 3.85 | 443611 | 6.27412768 | CS |
| 156 | -34.73 | -82.2985781991 | 42.2 | 42.81 | 2.63 | 520094 | 8.86502692 | CS |
| 260 | 1.34 | 21.8597063622 | 6.13 | 42.97 | 2.63 | 414120 | 11.31909513 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.47 | 0.15 | 2.05 | 7.31 | 7.52 | 7.31 | 317768 |
| 1732232400 | 7.32 | 0.25 | 3.54 | 7.14 | 7.44 | 7.1 | 271844 |
| 1732146000 | 7.07 | 0.22 | 3.21 | 6.84 | 7.09 | 6.805 | 203563 |
| 1732059600 | 6.85 | 0.27 | 4.10 | 6.53 | 6.94 | 6.466 | 233145 |
| 1731973200 | 6.58 | -0.05 | -0.75 | 6.65 | 6.6849999 | 6.51 | 222554 |
| 1731714000 | 6.63 | 0.02 | 0.30 | 6.67 | 6.77 | 6.57 | 251133 |
| 1731627600 | 6.61 | -0.28 | -4.06 | 6.87 | 6.87 | 6.53 | 222883 |
| 1731541200 | 6.89 | -0.02 | -0.29 | 6.95 | 7.14 | 6.8 | 278966 |
| 1731454800 | 6.91 | -0.37 | -5.08 | 7.24 | 7.35 | 6.89 | 277523 |
| 1731368400 | 7.28 | 0.27 | 3.85 | 7.11 | 7.325 | 7.01 | 331163 |
| 1731109200 | 7.01 | 0.01 | 0.14 | 6.98 | 7.14 | 6.92 | 252214 |
| 1731022800 | 7 | 0.24 | 3.55 | 6.76 | 7.15 | 6.58 | 534200 |
| 1730936400 | 6.76 | 0.36 | 5.62 | 6.9 | 7.07 | 6.715 | 397314 |
| 1730850000 | 6.4 | 0.18 | 2.89 | 6.15 | 6.42 | 6.01 | 349110 |
| 1730763600 | 6.22 | 0.11 | 1.80 | 6.0599999 | 6.38 | 6.0599999 | 471710 |
| 1730500800 | 6.11 | 0.03 | 0.49 | 6.11 | 6.41 | 6.0366 | 353359 |
| 1730414400 | 6.08 | 0.15 | 2.53 | 6.07 | 6.25 | 5.93 | 595243 |
| 1730328000 | 5.93 | 0.05 | 0.85 | 5.8099999 | 6.03 | 5.8099999 | 207939 |
| 1730241600 | 5.88 | -0.01 | -0.17 | 5.8099999 | 5.905 | 5.78 | 282898 |
| 1730155200 | 5.89 | 0.09 | 1.55 | 5.87 | 6.005 | 5.84 | 126680 |
| 1729896000 | 5.8 | -0.03 | -0.51 | 5.85 | 5.93 | 5.79 | 152076 |
| 1729809600 | 5.83 | -0.08 | -1.35 | 5.92 | 5.93 | 5.79 | 155252 |
| 1729723200 | 5.91 | -0.01 | -0.17 | 5.89 | 5.95 | 5.76 | 207096 |
| 1729636800 | 5.92 | -0.13 | -2.15 | 5.98 | 6.04 | 5.85 | 200716 |
| 1729550400 | 6.05 | -0.04 | -0.66 | 6.05 | 6.15 | 5.97 | 264753 |
| 1729291200 | 6.09 | -0.13 | -2.09 | 6.25 | 6.25 | 6.08 | 130430 |
| 1729204800 | 6.22 | -0.03 | -0.48 | 6.26 | 6.26 | 6.14 | 127005 |
| 1729118400 | 6.25 | -0.03 | -0.48 | 6.35 | 6.375 | 6.23 | 162339 |
| 1729032000 | 6.28 | -0.06 | -0.95 | 6.33 | 6.46 | 6.265 | 233655 |
| 1728945600 | 6.34 | 0.14 | 2.26 | 6.26 | 6.36 | 6.17 | 116587 |
| 1728686400 | 6.2 | 0.21 | 3.51 | 5.98 | 6.265 | 5.98 | 174260 |
| 1728600000 | 5.99 | 0 | 0.00 | 5.94 | 6 | 5.83 | 191226 |
| 1728513600 | 5.99 | -0.06 | -0.99 | 6.01 | 6.135 | 5.93 | 153239 |
| 1728427200 | 6.05 | 0.09 | 1.51 | 5.95 | 6.085 | 5.885 | 202546 |
| 1728340800 | 5.96 | -0.11 | -1.81 | 6.05 | 6.05 | 5.89 | 159697 |
| 1728081600 | 6.07 | 0.08 | 1.34 | 6.1 | 6.17 | 5.93 | 144885 |
| 1727995200 | 5.99 | -0.22 | -3.54 | 6.13 | 6.14 | 5.99 | 293333 |
| 1727908800 | 6.21 | -0.1 | -1.58 | 6.28 | 6.36 | 6.1849999 | 113185 |
| 1727822400 | 6.3099999 | -0.22 | -3.37 | 6.51 | 6.5199999 | 6.23 | 350596 |
| 1727736000 | 6.53 | 0.1 | 1.56 | 6.41 | 6.55 | 6.345 | 243388 |
| 1727476800 | 6.43 | 0.02 | 0.31 | 6.48 | 6.565 | 6.37 | 193542 |
| 1727390400 | 6.41 | 0.03 | 0.47 | 6.54 | 6.59 | 6.365 | 316398 |
| 1727304000 | 6.38 | 0.05 | 0.79 | 6.32 | 6.39 | 6.26 | 304046 |
| 1727217600 | 6.33 | 0.04 | 0.64 | 6.33 | 6.38 | 6.26 | 167010 |
| 1727131200 | 6.29 | -0.08 | -1.26 | 6.39 | 6.39 | 6.22 | 224632 |
| 1726872000 | 6.37 | -0.12 | -1.85 | 6.44 | 6.5599999 | 6.3099999 | 562559 |
| 1726785600 | 6.49 | 0.14 | 2.20 | 6.55 | 6.55 | 6.42 | 342287 |
| 1726699200 | 6.35 | -0.03 | -0.47 | 6.32 | 6.61 | 6.3099999 | 344663 |
| 1726612800 | 6.38 | 0.1 | 1.59 | 6.36 | 6.5199999 | 6.325 | 246522 |
| 1726526400 | 6.28 | -0.06 | -0.95 | 6.38 | 6.5599999 | 6.2072 | 262412 |
| 1726267200 | 6.34 | 0.1 | 1.60 | 6.38 | 6.49 | 6.29 | 246465 |
| 1726180800 | 6.24 | -0.07 | -1.11 | 6.34 | 6.495 | 6.22 | 325637 |
| 1726094400 | 6.3099999 | 0.02 | 0.32 | 6.29 | 6.37 | 6.16 | 513971 |
| 1726008000 | 6.29 | 0.07 | 1.13 | 6.2 | 6.315 | 6.08 | 253972 |
| 1725921600 | 6.22 | -0.11 | -1.74 | 6.35 | 6.48 | 6.205 | 307749 |
| 1725662400 | 6.33 | -0.25 | -3.80 | 6.54 | 6.62 | 6.315 | 268050 |
| 1725576000 | 6.58 | -0.08 | -1.20 | 6.69 | 6.71 | 6.49 | 263510 |
| 1725489600 | 6.66 | 0 | 0.00 | 6.6 | 6.8 | 6.5599999 | 360793 |
| 1725403200 | 6.66 | -0.43 | -6.06 | 6.98 | 7 | 6.64 | 293678 |
| 1725057600 | 7.09 | 0.01 | 0.14 | 7.08 | 7.14 | 6.96 | 290010 |
| 1724971200 | 7.08 | 0.04 | 0.57 | 7.1 | 7.22 | 6.99 | 237591 |
| 1724884800 | 7.04 | -0.02 | -0.28 | 6.98 | 7.14 | 6.92 | 275237 |
| 1724798400 | 7.06 | -0.28 | -3.81 | 7.29 | 7.34 | 7.05 | 298058 |
| 1724712000 | 7.34 | -0.13 | -1.74 | 7.53 | 7.53 | 7.24 | 316281 |
| 1724452800 | 7.47 | 0.44 | 6.26 | 7.1 | 7.58 | 7.05 | 381540 |
