Hot Features
프리미엄
Ready Capital Corporation 65 (RC)
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 | -0.32 | -4.64441219158 | 6.89 | 7.11 | 6.47 | 2531616 | 6.83193601 | CS |
| 4 | -0.75 | -10.2459016393 | 7.32 | 7.64 | 6.47 | 2471454 | 7.10717866 | CS |
| 12 | -0.71 | -9.75274725275 | 7.28 | 7.64 | 6.47 | 1829013 | 7.13541663 | CS |
| 26 | -1.98 | -23.1578947368 | 8.55 | 9.535 | 6.47 | 1826782 | 7.75817164 | CS |
| 52 | -3.42 | -34.2342342342 | 9.99 | 10.3576 | 6.47 | 1615341 | 8.1890152 | CS |
| 156 | -9.53 | -59.1925465839 | 16.1 | 16.31 | 6.47 | 1371711 | 10.39878603 | CS |
| 260 | -8.74 | -57.0868713259 | 15.31 | 16.9 | 3.92 | 1024510 | 10.76961498 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 6.66 | -0.2 | -2.92 | 6.78 | 6.78 | 6.62 | 3206788 |
| 1736293200 | 6.86 | -0.11 | -1.58 | 6.87 | 6.96 | 6.76 | 3075441 |
| 1736206800 | 6.97 | 0.03 | 0.43 | 6.965 | 7.11 | 6.935 | 1956193 |
| 1735947600 | 6.94 | 0.06 | 0.87 | 6.915 | 7 | 6.895 | 1786026 |
| 1735861200 | 6.88 | 0.06 | 0.88 | 6.87 | 6.935 | 6.78 | 1139702 |
| 1735688400 | 6.82 | -0.05 | -0.73 | 6.7 | 6.88 | 6.65 | 2603325 |
| 1735602000 | 6.87 | -0.18 | -2.55 | 7.01 | 7.01 | 6.81 | 3149126 |
| 1735342800 | 7.05 | -0.3 | -4.08 | 7.32 | 7.39 | 7.05 | 1842094 |
| 1735256400 | 7.35 | -0.04 | -0.54 | 7.35 | 7.4 | 7.255 | 1341137 |
| 1735077840 | 7.39 | 0.12 | 1.65 | 7.27 | 7.41 | 7.26 | 880695 |
| 1734997200 | 7.27 | 0.01 | 0.14 | 7.2 | 7.275 | 7.125 | 2083244 |
| 1734738000 | 7.26 | 0.16 | 2.25 | 7.04 | 7.3 | 7.02 | 6778974 |
| 1734651600 | 7.1 | -0.08 | -1.11 | 7.27 | 7.325 | 7.09 | 2386340 |
| 1734565200 | 7.18 | -0.31 | -4.14 | 7.52 | 7.64 | 7.16 | 2643912 |
| 1734478800 | 7.49 | -0.02 | -0.27 | 7.46 | 7.585 | 7.42 | 2538027 |
| 1734392400 | 7.51 | 0.06 | 0.81 | 7.39 | 7.59 | 7.39 | 2029397 |
| 1734133200 | 7.45 | 0.11 | 1.50 | 7.3 | 7.46 | 7.29 | 1998429 |
| 1734046800 | 7.34 | 0.11 | 1.52 | 7.215 | 7.375 | 7.19 | 1496719 |
| 1733960400 | 7.23 | -0.22 | -2.95 | 7.425 | 7.445 | 7.165 | 1920368 |
| 1733874000 | 7.45 | -0.01 | -0.13 | 7.4115 | 7.485 | 7.32 | 1372400 |
| 1733787600 | 7.46 | 0.07 | 0.95 | 7.44 | 7.5 | 7.43 | 1508088 |
| 1733528400 | 7.39 | 0.07 | 0.96 | 7.39 | 7.425 | 7.335 | 1555189 |
| 1733442000 | 7.32 | 0.14 | 1.95 | 7.19 | 7.39 | 7.19 | 1816868 |
| 1733355600 | 7.18 | -0.05 | -0.69 | 7.2 | 7.27 | 7.13 | 2285750 |
| 1733269200 | 7.23 | -0.34 | -4.49 | 7.485 | 7.5 | 7.21 | 2160852 |
| 1733182800 | 7.57 | 0.2 | 2.71 | 7.44 | 7.62 | 7.3507 | 1691728 |
| 1732917840 | 7.37 | -0.05 | -0.67 | 7.48 | 7.5 | 7.355 | 657406 |
| 1732750800 | 7.42 | 0.04 | 0.54 | 7.41 | 7.52 | 7.4 | 1005300 |
| 1732664400 | 7.38 | 0.01 | 0.14 | 7.315 | 7.395 | 7.21 | 1200777 |
| 1732578000 | 7.37 | -0.02 | -0.27 | 7.45 | 7.5 | 7.37 | 1671907 |
| 1732318800 | 7.39 | 0.14 | 1.93 | 7.2903 | 7.41 | 7.24 | 1708219 |
| 1732232400 | 7.25 | 0.05 | 0.69 | 7.21 | 7.31 | 7.21 | 1723226 |
| 1732146000 | 7.2 | -0.03 | -0.41 | 7.205 | 7.25 | 7.13 | 830051 |
| 1732059600 | 7.23 | 0.04 | 0.56 | 7.115 | 7.29 | 7.11 | 1452163 |
| 1731973200 | 7.19 | 0.17 | 2.42 | 7 | 7.24 | 6.9868 | 1315110 |
| 1731714000 | 7.02 | -0.05 | -0.71 | 7.1 | 7.1 | 6.945 | 1534903 |
| 1731627600 | 7.07 | -0.04 | -0.56 | 7.1579 | 7.1799 | 7.015 | 1355246 |
| 1731541200 | 7.11 | -0.08 | -1.11 | 7.25 | 7.265 | 7.09 | 1612403 |
| 1731454800 | 7.19 | -0.19 | -2.57 | 7.23 | 7.34 | 7.19 | 1236688 |
| 1731368400 | 7.38 | 0.07 | 0.96 | 7.33 | 7.4 | 7.26 | 1345036 |
| 1731109200 | 7.31 | 0.31 | 4.43 | 7.08 | 7.38 | 6.94 | 2808613 |
| 1731022800 | 7 | 0.02 | 0.29 | 6.95 | 7.095 | 6.92 | 1445778 |
| 1730936400 | 6.98 | 0.2 | 2.95 | 6.98 | 6.995 | 6.77 | 2055776 |
| 1730850000 | 6.78 | 0.07 | 1.04 | 6.66 | 6.79 | 6.66 | 1038605 |
| 1730763600 | 6.71 | -0.04 | -0.59 | 6.75 | 6.826677 | 6.71 | 1976167 |
| 1730500800 | 6.75 | -0.1 | -1.46 | 6.93 | 6.9601 | 6.73 | 1480708 |
| 1730414400 | 6.85 | -0.16 | -2.28 | 7.07 | 7.07 | 6.84 | 1716830 |
| 1730328000 | 7.01 | 0.09 | 1.30 | 6.93 | 7.1 | 6.93 | 1480852 |
| 1730241600 | 6.92 | 0.01 | 0.14 | 6.9 | 6.955 | 6.82 | 1470524 |
| 1730155200 | 6.91 | 0.04 | 0.58 | 6.94 | 6.98 | 6.87 | 1074582 |
| 1729896000 | 6.87 | -0.17 | -2.41 | 7.08 | 7.12 | 6.87 | 1498679 |
| 1729809600 | 7.04 | 0.08 | 1.15 | 7 | 7.09 | 6.96 | 1676951 |
| 1729723200 | 6.96 | 0 | 0.00 | 6.94 | 6.99 | 6.87 | 1021031 |
| 1729636800 | 6.96 | -0.06 | -0.85 | 7.04 | 7.05 | 6.93 | 1220921 |
| 1729550400 | 7.02 | -0.23 | -3.17 | 7.25 | 7.25 | 6.985 | 2028987 |
| 1729291200 | 7.25 | 0 | 0.00 | 7.28 | 7.28 | 7.185 | 1049225 |
| 1729204800 | 7.25 | -0.1 | -1.36 | 7.34 | 7.34 | 7.19 | 1217622 |
| 1729118400 | 7.35 | 0.14 | 1.94 | 7.28 | 7.38 | 7.27 | 1017313 |
| 1729032000 | 7.21 | 0.02 | 0.28 | 7.19 | 7.3 | 7.18 | 1418563 |
| 1728945600 | 7.19 | 0.07 | 0.98 | 7.09 | 7.2 | 7.06 | 1175212 |
| 1728686400 | 7.12 | -0.04 | -0.56 | 7.17 | 7.17 | 7.08 | 1084688 |
| 1728600000 | 7.16 | 0.06 | 0.85 | 7.02 | 7.16 | 7 | 1825819 |
