Hot Features
프리미엄
Rubrik Inc (RBRK)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.75 | 10.5555555556 | 45 | 52.75 | 43.76 | 1506962 | 49.53805929 | CS |
| 4 | 7.02 | 16.4287385912 | 42.73 | 52.75 | 40.98 | 1181744 | 45.3928778 | CS |
| 12 | 17.14 | 52.5605642441 | 32.61 | 52.75 | 29.18 | 2073282 | 36.39834368 | CS |
| 26 | 15.57 | 45.5529549444 | 34.18 | 52.75 | 28.34 | 1480206 | 35.14861674 | CS |
| 52 | 11.15 | 28.8860103627 | 38.6 | 52.75 | 28.34 | 1523531 | 35.1172608 | CS |
| 156 | 11.15 | 28.8860103627 | 38.6 | 52.75 | 28.34 | 1523531 | 35.1172608 | CS |
| 260 | 11.15 | 28.8860103627 | 38.6 | 52.75 | 28.34 | 1523531 | 35.1172608 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 49.66 | -0.36 | -0.72 | 50.06 | 50.77 | 48.9376 | 717695 |
| 1732664400 | 50.02 | -0.37 | -0.73 | 50.27 | 51.3 | 49.7702 | 979072 |
| 1732578000 | 50.39 | -0.66 | -1.29 | 51.08 | 52.75 | 49.85 | 2071473 |
| 1732318800 | 51.05 | 1.93 | 3.93 | 49.38 | 51.58 | 49.37 | 1712912 |
| 1732232400 | 49.12 | 3.97 | 8.79 | 46 | 49.73 | 46 | 1847457 |
| 1732146000 | 45.15 | 0.94 | 2.13 | 45 | 45.49 | 43.76 | 923894 |
| 1732059600 | 44.21 | 0.38 | 0.87 | 43.26 | 44.28 | 42.5 | 755928 |
| 1731973200 | 43.83 | 0.59 | 1.36 | 43.61 | 44.29 | 43.0796 | 750142 |
| 1731714000 | 43.24 | -1.26 | -2.83 | 44.07 | 44.68 | 42.0101 | 1627371 |
| 1731627600 | 44.5 | -0.08 | -0.18 | 44.52 | 45.16 | 43.44 | 835898 |
| 1731541200 | 44.58 | -0.23 | -0.51 | 45 | 45.6086 | 43.65 | 1406350 |
| 1731454800 | 44.81 | 0.49 | 1.11 | 43.95 | 44.999 | 43.6285 | 951090 |
| 1731368400 | 44.32 | -0.44 | -0.98 | 45.22 | 45.9 | 43.48 | 1014275 |
| 1731109200 | 44.76 | 0.29 | 0.65 | 44.3 | 45.09 | 43.8 | 1492048 |
| 1731022800 | 44.47 | 1.18 | 2.73 | 43.6 | 44.98 | 43.3 | 1286584 |
| 1730936400 | 43.29 | 1.74 | 4.19 | 42.64 | 44.13 | 42.64 | 1243036 |
| 1730850000 | 41.55 | 0.03 | 0.07 | 41.5 | 42.4482 | 41.18 | 667705 |
| 1730763600 | 41.52 | 0.14 | 0.34 | 41 | 42.15 | 40.98 | 870630 |
| 1730500800 | 41.38 | 0.12 | 0.29 | 41.44 | 41.94 | 41.02 | 1110601 |
| 1730414400 | 41.26 | -1.34 | -3.15 | 42.6 | 42.96 | 41.26 | 864341 |
| 1730328000 | 42.6 | 0 | 0.00 | 42.73 | 42.99 | 41.5 | 1224073 |
| 1730241600 | 42.6 | 2.02 | 4.98 | 41.07 | 43.95 | 40.8016 | 2971488 |
| 1730155200 | 40.58 | 1.18 | 2.99 | 39.4 | 41 | 39.4 | 1001089 |
| 1729896000 | 39.4 | 0.49 | 1.26 | 39.34 | 40.79 | 39.11 | 1519623 |
| 1729809600 | 38.91 | 1.22 | 3.24 | 37.79 | 39.12 | 37.67 | 1080909 |
| 1729723200 | 37.69 | -0.92 | -2.38 | 38.3 | 38.5608 | 37.38 | 784988 |
| 1729636800 | 38.61 | 0.09 | 0.23 | 38.52 | 38.92 | 37.65 | 1705828 |
| 1729550400 | 38.52 | -1.02 | -2.58 | 39.66 | 39.98 | 38.16 | 1256280 |
| 1729291200 | 39.54 | 0.06 | 0.15 | 39.71 | 41.33 | 39.17 | 2251062 |
| 1729204800 | 39.48 | 0.61 | 1.57 | 39 | 40.75 | 38.62 | 1859288 |
| 1729118400 | 38.87 | -0.26 | -0.66 | 39.32 | 39.42 | 38.29 | 965302 |
| 1729032000 | 39.13 | -0.13 | -0.33 | 39.26 | 40.04 | 38.93 | 1576443 |
| 1728945600 | 39.26 | -0.28 | -0.71 | 39.55 | 39.91 | 38.9034 | 1383289 |
| 1728686400 | 39.54 | 0.83 | 2.14 | 38.73 | 40.36 | 38.47 | 3456035 |
| 1728600000 | 38.71 | 2.72 | 7.56 | 35.62 | 38.9325 | 35.62 | 4591892 |
| 1728513600 | 35.99 | 1.36 | 3.93 | 34.84 | 36 | 34.62 | 2612019 |
| 1728427200 | 34.63 | 1.68 | 5.10 | 33 | 35.09 | 32.68 | 3615070 |
| 1728340800 | 32.95 | -0.24 | -0.72 | 32.95 | 33.2 | 32.53 | 1159540 |
| 1728081600 | 33.189999 | 0.59 | 1.81 | 32.86 | 33.299999 | 32 | 2560077 |
| 1727995200 | 32.6 | 1.21 | 3.85 | 31.27 | 32.89 | 31.01 | 1887245 |
| 1727908800 | 31.39 | 0.03 | 0.10 | 31.25 | 31.71 | 30.36 | 1326678 |
| 1727822400 | 31.36 | -0.79 | -2.46 | 31.93 | 31.95 | 30.67 | 2016200 |
| 1727736000 | 32.15 | 0.19 | 0.59 | 31.96 | 32.39 | 31.26 | 2021066 |
| 1727476800 | 31.96 | 0.22 | 0.69 | 31.75 | 32.33 | 31.05 | 2537602 |
| 1727390400 | 31.74 | 0.22 | 0.70 | 31.58 | 31.9293 | 30.35 | 2683527 |
| 1727304000 | 31.52 | -2.03 | -6.05 | 33.62 | 33.6726 | 31.09 | 2893942 |
| 1727217600 | 33.549999 | 0.18 | 0.54 | 33.62 | 33.82 | 33.189999 | 1319841 |
| 1727131200 | 33.369999 | 0.08 | 0.24 | 32.89 | 33.61 | 32.659999 | 1282187 |
| 1726872000 | 33.29 | 0.59 | 1.80 | 32.25 | 33.72 | 31.92 | 10241855 |
| 1726785600 | 32.7 | 1.16 | 3.68 | 32.29 | 33.13 | 32.18 | 3312398 |
| 1726699200 | 31.54 | -0.7 | -2.17 | 31.9 | 32.229999 | 31.1 | 2978509 |
| 1726612800 | 32.24 | 0.86 | 2.74 | 31 | 32.45 | 30.3651 | 3435033 |
| 1726526400 | 31.38 | 0.88 | 2.89 | 31.49 | 31.74 | 30.76 | 3127559 |
| 1726267200 | 30.5 | -0.25 | -0.81 | 30.93 | 31.005 | 30.09 | 3274282 |
| 1726180800 | 30.75 | -2.75 | -8.21 | 31.51 | 32.24 | 30.24 | 5272657 |
| 1726094400 | 33.5 | 1.92 | 6.08 | 30.96 | 33.9 | 30.58 | 5367797 |
| 1726008000 | 31.58 | -0.48 | -1.50 | 29.82 | 31.75 | 29.18 | 4097541 |
| 1725921600 | 32.06 | 1.34 | 4.36 | 31 | 32.43 | 30.84 | 3087964 |
| 1725662400 | 30.72 | -1.42 | -4.42 | 32.4 | 32.619999 | 30.64 | 1041757 |
| 1725576000 | 32.14 | -0.49 | -1.50 | 32.61 | 32.97 | 32.009999 | 636118 |
| 1725489600 | 32.63 | -0.23 | -0.70 | 32.61 | 33.409999 | 31.835 | 570051 |
| 1725403200 | 32.86 | -1.96 | -5.63 | 34.32 | 35.0779 | 32.77 | 623115 |
| 1725057600 | 34.82 | 1.05 | 3.11 | 34 | 34.99 | 34 | 1415726 |
| 1724971200 | 33.77 | -0.44 | -1.29 | 34.43 | 35.2 | 33.64 | 454422 |
| 1724884800 | 34.21 | -1.21 | -3.42 | 35.17 | 35.255 | 33.45 | 741017 |
