Hot Features
프리미엄
Reddit Inc (RDDT)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.49 | 11.5402994584 | 125.56 | 158.49 | 124.66 | 9338066 | 145.42687501 | CS |
| 4 | 58.17 | 71.0429897411 | 81.88 | 158.49 | 79.1 | 9512363 | 122.81123245 | CS |
| 12 | 80.75 | 136.172006745 | 59.3 | 158.49 | 55.2511 | 5874542 | 98.24771911 | CS |
| 26 | 85.1 | 154.868061874 | 54.95 | 158.49 | 49.13 | 4551507 | 83.23402413 | CS |
| 52 | 93.05 | 197.978723404 | 47 | 158.49 | 37.35 | 5012144 | 73.30484996 | CS |
| 156 | 93.05 | 197.978723404 | 47 | 158.49 | 37.35 | 5012144 | 73.30484996 | CS |
| 260 | 93.05 | 197.978723404 | 47 | 158.49 | 37.35 | 5012144 | 73.30484996 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 141.9 | -4.77 | -3.25 | 149.5 | 152.13999 | 139.22 | 8198510 |
| 1732318800 | 146.66999 | -11.35 | -7.18 | 146.38839 | 149 | 142.91 | 18040879 |
| 1732232400 | 158.02 | 21.75 | 15.96 | 141.56 | 158.49 | 139.57 | 12114918 |
| 1732146000 | 136.27 | -0.89 | -0.65 | 137.155 | 138.38999 | 130.01 | 5495389 |
| 1732059600 | 137.16 | 7.74 | 5.98 | 131.03 | 138.54 | 129.04 | 6722353 |
| 1731973200 | 129.41999 | 4.64 | 3.72 | 125.56 | 130.13 | 124.66 | 4316789 |
| 1731714000 | 124.78 | -7.1 | -5.38 | 128.79 | 131.6899 | 123.14 | 4545049 |
| 1731627600 | 131.88 | -0.18 | -0.14 | 132.06 | 133.99 | 129.72 | 2663574 |
| 1731541200 | 132.06 | 4.31 | 3.37 | 130.19999 | 135.07 | 129.404 | 4561024 |
| 1731454800 | 127.75 | -1.48 | -1.15 | 126.66 | 130.47 | 125.69 | 5244156 |
| 1731368400 | 129.22999 | -5.57 | -4.13 | 139 | 139 | 128.3 | 5681501 |
| 1731109200 | 134.8 | 3.36 | 2.56 | 130.03 | 134.8 | 128.33 | 4310816 |
| 1731022800 | 131.44 | 10.36 | 8.56 | 122.75 | 133.25 | 121.7901 | 7743317 |
| 1730936400 | 121.08 | -1.49 | -1.22 | 124.53 | 124.9296 | 117.16 | 6498132 |
| 1730850000 | 122.57 | 13.54 | 12.42 | 111.0011 | 122.68 | 111.0011 | 10751607 |
| 1730763600 | 109.03 | -3.95 | -3.50 | 110.78 | 112.98 | 108.6847 | 7402729 |
| 1730500800 | 112.98 | -6.32 | -5.30 | 114 | 115.23 | 110.5 | 11237065 |
| 1730414400 | 119.3 | 3.25 | 2.80 | 117.33 | 123.6 | 114.8 | 16717545 |
| 1730328000 | 116.05 | 34.31 | 41.97 | 104.9 | 118.2494 | 104.9 | 37706152 |
| 1730241600 | 81.74 | 2.06 | 2.59 | 79.6 | 82.975 | 79.1 | 12413963 |
| 1730155200 | 79.68 | -1.68 | -2.06 | 81.88 | 82.47 | 79.45 | 6080311 |
| 1729896000 | 81.36 | 2.76 | 3.51 | 79.02 | 81.72 | 79.02 | 3882563 |
| 1729809600 | 78.6 | 0.92 | 1.18 | 78.25 | 78.715 | 77.14 | 2138077 |
| 1729723200 | 77.68 | 0.39 | 0.50 | 77.6292 | 80.13 | 76.651 | 4060347 |
| 1729636800 | 77.29 | -1.26 | -1.60 | 77.81 | 78.5 | 76.54 | 3254464 |
| 1729550400 | 78.55 | -2.35 | -2.90 | 80.61 | 80.61 | 77.9 | 3747953 |
| 1729291200 | 80.9 | 4.61 | 6.04 | 76.61 | 81.36 | 76.42 | 5424730 |
| 1729204800 | 76.29 | -0.97 | -1.26 | 77.12 | 78.74 | 75.94 | 3074661 |
| 1729118400 | 77.26 | 2.09 | 2.78 | 75.16 | 77.87 | 73.59 | 4454980 |
| 1729032000 | 75.17 | 0.3 | 0.40 | 74.8 | 76.48 | 74.14 | 5700925 |
| 1728945600 | 74.87 | 1.62 | 2.21 | 73.75 | 75.67 | 72.82 | 5487637 |
| 1728686400 | 73.25 | 3.35 | 4.79 | 70.255 | 73.25 | 70 | 5015619 |
| 1728600000 | 69.9 | -1.1 | -1.55 | 70.415 | 71.66 | 69.3001 | 3921506 |
| 1728513600 | 71 | 0.23 | 0.32 | 73.64 | 75.2 | 70.44 | 5011459 |
| 1728427200 | 70.77 | 0.33 | 0.47 | 71.37 | 72.98 | 70.24 | 2344928 |
| 1728340800 | 70.44 | -1.94 | -2.68 | 72.99 | 73.42 | 70.13 | 2649147 |
| 1728081600 | 72.38 | 4.91 | 7.28 | 69.885 | 72.88 | 69.2 | 6782644 |
| 1727995200 | 67.47 | -0.31 | -0.46 | 68.06 | 68.97 | 67.35 | 3982947 |
| 1727908800 | 67.78 | 1.81 | 2.74 | 66.019999 | 68.31 | 64.9 | 3917491 |
| 1727822400 | 65.97 | 0.05 | 0.08 | 66 | 66.61 | 64.55 | 2920834 |
| 1727735520 | 65.92 | -1.16 | -1.73 | 67.325 | 67.81 | 65.319999 | 3511411 |
| 1727476800 | 67.08 | 0.56 | 0.84 | 66.48 | 68.35 | 66.12 | 3918906 |
| 1727390400 | 66.519999 | -1.36 | -2.00 | 68.78 | 69 | 65.709999 | 4308054 |
| 1727304000 | 67.88 | 0.92 | 1.37 | 66.959999 | 69.11 | 66.349999 | 4320330 |
| 1727217600 | 66.959999 | 1.96 | 3.02 | 65.41 | 67.28 | 63.6 | 4443329 |
| 1727131200 | 65 | -1.17 | -1.77 | 66 | 66.959999 | 64.78 | 3644245 |
| 1726872000 | 66.17 | 1.61 | 2.49 | 64.819999 | 66.94 | 64.17 | 8517676 |
| 1726785600 | 64.56 | 0.9 | 1.41 | 65.055 | 67.19 | 63.9 | 5091421 |
| 1726699200 | 63.66 | 1.77 | 2.86 | 62.51 | 64.09 | 61.78 | 4555325 |
| 1726612800 | 61.89 | 2.74 | 4.63 | 60 | 61.98 | 59.76 | 3565280 |
| 1726526400 | 59.15 | 0.06 | 0.10 | 57.46 | 60.1 | 57.3725 | 2625286 |
| 1726267200 | 59.09 | -0.54 | -0.91 | 59.75 | 60.25 | 58.04 | 3566157 |
| 1726180800 | 59.63 | -0.24 | -0.40 | 60.12 | 62.6594 | 59.38 | 4518663 |
| 1726094400 | 59.87 | 3 | 5.28 | 56.5 | 60 | 55.84 | 3465102 |
| 1726008000 | 56.87 | -0.59 | -1.03 | 57.11 | 57.32 | 55.48 | 2572907 |
| 1725921600 | 57.46 | 0.61 | 1.07 | 57.11 | 58.5 | 55.2511 | 4540400 |
| 1725662400 | 56.85 | -1.86 | -3.17 | 59.83 | 60.41 | 55.8 | 3003483 |
| 1725576000 | 58.71 | 1.71 | 3.00 | 56.9 | 59.565 | 56.85 | 2655226 |
| 1725489600 | 57 | -0.53 | -0.92 | 56.72 | 58.81 | 56.06 | 2771593 |
| 1725403200 | 57.53 | -2.5 | -4.16 | 59.3 | 60.075 | 57.49 | 2983013 |
| 1725057600 | 60.03 | 1.28 | 2.18 | 59.06 | 60.41 | 58.475 | 4150112 |
| 1724971200 | 58.75 | 2.61 | 4.65 | 57.44 | 60.29 | 57.1 | 5039843 |
| 1724884800 | 56.14 | -2.86 | -4.85 | 58 | 58.01 | 55.02 | 4031825 |
| 1724798400 | 59 | 0.74 | 1.27 | 57.68 | 60.27 | 56.54 | 3715354 |
| 1724712000 | 58.26 | -0.95 | -1.60 | 59.23 | 59.98 | 57.51 | 2554322 |
