Hot Features
프리미엄
ATRenew Inc (RERE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.06779661017 | 2.95 | 3.16 | 2.74 | 998821 | 2.93694153 | CS |
| 4 | 0.08 | 2.90909090909 | 2.75 | 3.24 | 2.56 | 787779 | 2.98219534 | CS |
| 12 | -0.42 | -12.9230769231 | 3.25 | 3.7 | 2.42 | 865908 | 2.94919453 | CS |
| 26 | 0.6 | 26.9058295964 | 2.23 | 3.7 | 2.12 | 1035185 | 2.80238391 | CS |
| 52 | 1.65 | 139.830508475 | 1.18 | 3.7 | 1.11 | 1131364 | 2.49337916 | CS |
| 156 | -1.56 | -35.5353075171 | 4.39 | 4.54 | 1.01 | 580861 | 2.50177184 | CS |
| 260 | -15.45 | -84.5185995624 | 18.28 | 18.49 | 1.01 | 546145 | 3.40607135 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 2.83 | -0.16 | -5.35 | 2.91 | 2.96 | 2.785 | 612674 |
| 1740699600 | 2.99 | -0.12 | -3.86 | 3.08 | 3.1 | 2.942 | 729302 |
| 1740613200 | 3.11 | 0.27 | 9.51 | 2.92 | 3.16 | 2.89 | 1140363 |
| 1740526800 | 2.84 | -0.01 | -0.35 | 2.83 | 2.96 | 2.75 | 933992 |
| 1740440400 | 2.85 | -0.06 | -2.06 | 2.87 | 2.8849999 | 2.74 | 1441474 |
| 1740181200 | 2.91 | 0.01 | 0.34 | 2.95 | 2.95 | 2.845 | 748975 |
| 1740094800 | 2.9 | -0.02 | -0.68 | 2.99 | 3.0099999 | 2.85 | 482418 |
| 1740008400 | 2.92 | 0 | 0.00 | 2.96 | 2.985 | 2.9 | 405637 |
| 1739922000 | 2.92 | -0.14 | -4.58 | 3.0099999 | 3.065 | 2.9 | 736544 |
| 1739576400 | 3.06 | 0.08 | 2.68 | 3.18 | 3.18 | 3.005 | 707631 |
| 1739490000 | 2.98 | -0.19 | -5.99 | 3.12 | 3.18 | 2.92 | 817864 |
| 1739403600 | 3.17 | 0.11 | 3.59 | 3.08 | 3.18 | 3.015 | 545632 |
| 1739317200 | 3.06 | -0.08 | -2.55 | 3.12 | 3.12 | 3.005 | 385796 |
| 1739230800 | 3.14 | -0.06 | -1.88 | 3.24 | 3.24 | 3.1 | 807340 |
| 1738971600 | 3.2 | 0.21 | 7.02 | 3.05 | 3.24 | 3.05 | 1558575 |
| 1738885200 | 2.99 | 0.12 | 4.18 | 2.88 | 2.995 | 2.88 | 691742 |
| 1738798800 | 2.87 | -0.1 | -3.37 | 2.96 | 2.96 | 2.83 | 680994 |
| 1738712400 | 2.97 | 0.11 | 3.85 | 2.95 | 2.985 | 2.835 | 810122 |
| 1738626000 | 2.86 | 0.21 | 7.92 | 2.57 | 2.8799 | 2.56 | 1114700 |
| 1738366800 | 2.65 | -0.06 | -2.21 | 2.75 | 2.75 | 2.6349999 | 303347 |
| 1738280400 | 2.71 | 0.09 | 3.44 | 2.63 | 2.74 | 2.6 | 417410 |
| 1738194000 | 2.62 | -0.1 | -3.68 | 2.71 | 2.7105 | 2.615 | 528309 |
| 1738107600 | 2.72 | 0 | 0.00 | 2.71 | 2.74 | 2.66 | 237988 |
| 1738021200 | 2.72 | 0.11 | 4.21 | 2.62 | 2.755 | 2.61 | 495775 |
| 1737762000 | 2.61 | -0.06 | -2.25 | 2.62 | 2.68 | 2.56 | 582434 |
| 1737675600 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1737589200 | 2.67 | -0.03 | -1.11 | 2.71 | 2.71 | 2.64 | 675294 |
| 1737502800 | 2.7 | 0.06 | 2.27 | 2.648 | 2.765 | 2.605 | 863938 |
| 1737157200 | 2.64 | 0.05 | 1.93 | 2.62 | 2.7 | 2.58 | 552383 |
| 1737070800 | 2.59 | 0.12 | 4.86 | 2.46 | 2.6 | 2.45 | 633813 |
| 1736984400 | 2.47 | 0.04 | 1.65 | 2.43 | 2.485 | 2.43 | 449324 |
| 1736898000 | 2.43 | -0.03 | -1.22 | 2.5099999 | 2.52 | 2.42 | 632156 |
| 1736811600 | 2.46 | -0.16 | -6.11 | 2.66 | 2.66 | 2.42 | 793141 |
| 1736552400 | 2.62 | 0 | 0.00 | 2.6 | 2.69 | 2.585 | 589057 |
| 1736379600 | 2.62 | -0.06 | -2.24 | 2.66 | 2.66 | 2.57 | 597284 |
| 1736293200 | 2.68 | -0.03 | -1.11 | 2.72 | 2.75 | 2.665 | 303462 |
| 1736206800 | 2.71 | -0.04 | -1.45 | 2.7599999 | 2.8 | 2.68 | 491635 |
| 1735947600 | 2.75 | -0.1 | -3.51 | 2.91 | 2.91 | 2.72 | 842154 |
| 1735861200 | 2.85 | -0.03 | -1.04 | 2.86 | 2.93 | 2.81 | 537376 |
| 1735688400 | 2.88 | -0.01 | -0.35 | 2.9 | 3.005 | 2.85 | 569454 |
| 1735602000 | 2.89 | -0.15 | -4.93 | 2.97 | 2.97 | 2.85 | 1142641 |
| 1735342800 | 3.04 | 0.23 | 8.19 | 2.7799999 | 3.07 | 2.77 | 1743024 |
| 1735256400 | 2.81 | -0.07 | -2.43 | 2.82 | 2.82 | 2.55 | 2031008 |
| 1735077840 | 2.88 | 0.04 | 1.41 | 2.89 | 2.92 | 2.8405 | 332157 |
| 1734997200 | 2.84 | 0.03 | 1.07 | 2.82 | 2.85 | 2.775 | 423583 |
| 1734738000 | 2.81 | 0.06 | 2.18 | 2.77 | 2.855 | 2.7 | 458645 |
| 1734651600 | 2.75 | -0.07 | -2.48 | 2.81 | 2.9 | 2.67 | 1601171 |
| 1734565200 | 2.82 | -0.2 | -6.62 | 3.05 | 3.05 | 2.79 | 1448520 |
| 1734478800 | 3.02 | 0 | 0.00 | 3.05 | 3.15 | 2.93 | 903431 |
| 1734392400 | 3.02 | 0.06 | 2.03 | 2.92 | 3.05 | 2.92 | 768942 |
| 1734133200 | 2.96 | -0.01 | -0.34 | 2.97 | 3.06 | 2.93 | 1019784 |
| 1734046800 | 2.97 | -0.05 | -1.66 | 3.05 | 3.07 | 2.91 | 1149619 |
| 1733960400 | 3.02 | -0.18 | -5.63 | 3.2 | 3.2 | 3.0099999 | 1066207 |
| 1733874000 | 3.2 | -0.32 | -9.09 | 3.31 | 3.31 | 2.81 | 2138011 |
| 1733787600 | 3.52 | 0.28 | 8.64 | 3.4 | 3.7 | 3.3 | 4868094 |
| 1733528400 | 3.24 | 0.04 | 1.25 | 3.21 | 3.32 | 3.2 | 1112784 |
| 1733442000 | 3.2 | 0.01 | 0.31 | 3.19 | 3.25 | 3.16 | 1428069 |
| 1733355600 | 3.19 | -0.19 | -5.62 | 3.37 | 3.37 | 3.16 | 1364296 |
| 1733269200 | 3.38 | 0.01 | 0.30 | 3.27 | 3.395 | 3.13 | 2425000 |
| 1733182800 | 3.37 | 0.08 | 2.43 | 3.3 | 3.4 | 3.21 | 2201605 |
