RB Global Inc【RBA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

RB Global Inc (RBA)

89.25

-0.59

(-0.66%)

마감 19 1월 6:00AM

89.25

0.00

(0.00%)

시간외 거래: 6:10AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.15	0.16835016835	89.1	90.92	87.78	891629	89.49063069	CS
4	-1.38	-1.52267461106	90.63	93.225	87.78	740494	90.27718214	CS
12	4.37	5.14844486334	84.88	99.79	84.31	788968	92.45118617	CS
26	7.97	9.80561023622	81.28	99.79	70.375	793551	86.14923353	CS
52	25.11	39.1487371375	64.14	99.79	60.84	975897	79.59504453	CS
156	27.55	44.6515397083	61.7	99.79	48.65	1172166	64.80677383	CS
260	44.62	99.9775935469	44.63	99.79	25.92	914517	62.64937926	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	89.25	-0.59	-0.66	89.66	89.93	89.055	412635
1737070800	89.84	0.21	0.23	89.77	90.1	89.17	960913
1736984400	89.63	0.16	0.18	90.12	90.92	89.33	1068240
1736898000	89.47	0.08	0.09	90.03	90.61	88.73	1130610
1736811600	89.39	0.61	0.69	87.78	89.44	87.78	756399
1736552400	88.78	-1.58	-1.75	89.12	89.63	88.59	537482
1736379600	90.36	0.62	0.69	89.3601	90.42	89.11	509826
1736293200	89.74	-1.67	-1.83	91.74	91.94	89.57	605101
1736206800	91.41	-0.81	-0.88	92.5	93.225	91.37	700838
1735947600	92.22	1.88	2.08	90.64	92.66	90.4	710103
1735861200	90.34	0.13	0.14	90.79	91.37	89.73	556965
1735688400	90.21	-0.17	-0.19	90.26	91.08	89.9	479895
1735602000	90.38	-0.47	-0.52	90.11	92.11	89.23	509660
1735342800	90.85	-0.62	-0.68	91.01	91.45	90.19	456131
1735256400	91.47	0.55	0.60	91.06	92.02	90.495	522245
1735077840	90.92	0.61	0.68	90.3	91.02	90.21	181175
1734997200	90.31	-0.2	-0.22	90.3	90.81	90.13	631380
1734738000	90.51	-0.35	-0.39	90.7	91.66	90.38	2159365
1734651600	90.86	0.03	0.03	91.83	92.2	90.66	1140914
1734565200	90.83	-2.79	-2.98	93.39	93.63	90.82	757539
1734478800	93.62	-1.39	-1.46	94.41	94.82	93.33	931212
1734392400	95.01	0.14	0.15	94.625	95.475	94.32	846143
1734133200	94.87	-0.73	-0.76	95.48	95.955	94.445	422346
1734046800	95.6	-0.41	-0.43	95.88	96.34	95.15	470622
1733960400	96.01	-0.14	-0.15	96.425	96.85	95.79	600847
1733874000	96.15	-1.22	-1.25	97.32	97.32	95.64	542637
1733787600	97.37	0.53	0.55	96.71	97.59	96.57	796751
1733528400	96.84	-0.75	-0.77	97.875	98.05	96.69	476522
1733442000	97.59	-0.6	-0.61	98.195	98.54	97.55	438706
1733355600	98.19	0.71	0.73	97.39	98.94	97.33	1205381
1733269200	97.48	0.34	0.35	97.29	97.57	96.57	1556821
1733182800	97.14	-0.62	-0.63	98.14	98.14	96.2	1386374
1732917840	97.76	0.08	0.08	98.305	98.55	97.74	306684
1732750800	97.68	-0.11	-0.11	98.16	98.16	96.825	608681
1732664400	97.79	-0.71	-0.72	97.58	98.82	96.87	778143
1732578000	98.5	0.69	0.71	98.56	99.79	98.11	1066237
1732318800	97.81	2.47	2.59	95.97	97.83	95.87	1112012
1732232400	95.34	1.6	1.71	93.87	95.65	93.44	704735
1732146000	93.74	0.14	0.15	93.73	93.74	92.735	480223
1732059600	93.6	-0.53	-0.56	93.45	94.46	92.01	965995
1731973200	94.13	1.37	1.48	92.64	94.7	92.64	1214477
1731714000	92.76	0.4	0.43	92.37	93.85	91.955	951725
1731627600	92.36	1.2	1.32	91.76	92.88	91.09	955370
1731541200	91.16	-1.71	-1.84	93.55	93.55	90.89	697940
1731454800	92.87	-0.83	-0.89	93.33	93.986	92.55	612214
1731368400	93.7	1.84	2.00	92.64	94.85	92.34	1503478
1731109200	91.86	2.52	2.82	86.8	93.185	86.8	1549055
1731022800	89.34	-0.01	-0.01	89.59	89.91	88.45	772902
1730936400	89.35	2.72	3.14	87.7	89.57	86.72	854438
1730850000	86.63	1.23	1.44	85.49	87.12	85.22	723873
1730763600	85.4	0.3	0.35	84.97	85.89	84.91	550743
1730500800	85.1	0.36	0.42	84.94	85.48	84.31	567025
1730414400	84.74	-1.47	-1.71	85.355	85.66	84.41	851396
1730328000	86.21	-0.43	-0.50	86	86.82	85.68	458448
1730241600	86.64	0.55	0.64	85.75	86.87	85.21	476302
1730155200	86.09	1.15	1.35	85.42	86.54	85.42	562563
1729896000	84.94	0.33	0.39	84.88	85.29	84.41	518833
1729809600	84.61	-1.04	-1.21	85.15	85.19	83.84	614801
1729723200	85.65	-0.63	-0.73	85.99	86.37	85.08	553717
1729636800	86.28	-0.01	-0.01	86.06	86.68	85.46	907246
1729550400	86.29	5.18	6.39	81	87.14	80.98	1649018

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관