Hot Features
프리미엄
Rexford Individual Realty Inc (REXR)
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 | 0.41 | 0.983921286297 | 41.67 | 43.12 | 41.275 | 1517947 | 42.45614597 | CS |
| 4 | -2.46 | -5.52312528065 | 44.54 | 44.72 | 41.16 | 1801163 | 42.81858627 | CS |
| 12 | -8.44 | -16.7062549485 | 50.52 | 52.37 | 41.16 | 1795676 | 46.66330961 | CS |
| 26 | -3.52 | -7.71929824561 | 45.6 | 52.61 | 41.16 | 1600496 | 47.06699199 | CS |
| 52 | -5.51 | -11.5780626182 | 47.59 | 58.02 | 41.16 | 1715554 | 48.63492534 | CS |
| 156 | -29.3 | -41.0479125806 | 71.38 | 84.68 | 41.16 | 1522186 | 55.29797428 | CS |
| 260 | -4.51 | -9.68018888173 | 46.59 | 84.68 | 31.7871 | 1280645 | 53.5854966 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 42.08 | 0.11 | 0.26 | 42.07 | 42.355 | 41.795 | 2224834 |
| 1732232400 | 41.97 | -0.71 | -1.66 | 42.47 | 42.81 | 41.96 | 1600850 |
| 1732146000 | 42.68 | -0.27 | -0.63 | 42.58 | 42.69 | 42.25 | 951873 |
| 1732059600 | 42.95 | 0.25 | 0.59 | 42.22 | 43.12 | 42.22 | 1710963 |
| 1731973200 | 42.7 | 0.69 | 1.64 | 41.765 | 42.72 | 41.56 | 1745077 |
| 1731714000 | 42.01 | 0.27 | 0.65 | 41.67 | 42.165 | 41.275 | 1580971 |
| 1731627600 | 41.74 | -0.12 | -0.29 | 41.57 | 41.87 | 41.16 | 2161155 |
| 1731541200 | 41.86 | 0.45 | 1.09 | 41.84 | 41.975 | 41.37 | 2132638 |
| 1731454800 | 41.41 | -1.35 | -3.16 | 42.46 | 42.46 | 41.36 | 2282701 |
| 1731368400 | 42.76 | -0.35 | -0.81 | 43.11 | 43.54 | 42.71 | 1668567 |
| 1731109200 | 43.11 | 0.52 | 1.22 | 42.39 | 43.11 | 42.27 | 1201958 |
| 1731022800 | 42.59 | -0.11 | -0.26 | 42.79 | 42.96 | 42.39 | 1391338 |
| 1730936400 | 42.7 | -1.04 | -2.38 | 43.62 | 44.09 | 41.99 | 2813879 |
| 1730850000 | 43.74 | 0.57 | 1.32 | 42.7 | 43.74 | 42.66 | 2127590 |
| 1730763600 | 43.17 | 0.62 | 1.46 | 42.59 | 43.42 | 42.59 | 1568917 |
| 1730500800 | 42.55 | -0.34 | -0.79 | 43.19 | 43.5735 | 42.5 | 1521032 |
| 1730414400 | 42.89 | -1.14 | -2.59 | 43.755 | 43.99 | 42.845 | 1830258 |
| 1730328000 | 44.03 | 0.03 | 0.07 | 44.13 | 44.72 | 43.875 | 1490245 |
| 1730241600 | 44 | -0.25 | -0.56 | 44.14 | 44.2 | 43.42 | 2282867 |
| 1730155200 | 44.25 | 0.9 | 2.08 | 43.67 | 44.35 | 43.67 | 2111009 |
| 1729896000 | 43.35 | -1.23 | -2.76 | 44.54 | 44.6 | 43.3 | 1849378 |
| 1729809600 | 44.58 | -0.51 | -1.13 | 45.01 | 45.33 | 44.54 | 1120239 |
| 1729723200 | 45.09 | 0.44 | 0.99 | 44.56 | 45.34 | 44.505 | 1585120 |
| 1729636800 | 44.65 | -0.04 | -0.09 | 44.715 | 44.925 | 44.22 | 3580320 |
| 1729550400 | 44.69 | -1.34 | -2.91 | 45.26 | 45.41 | 44.69 | 2989742 |
| 1729291200 | 46.03 | 1.1 | 2.45 | 45.06 | 46.22 | 45.06 | 3235770 |
| 1729204800 | 44.93 | -4.48 | -9.07 | 47.2 | 48.48 | 44.89 | 5468419 |
| 1729118400 | 49.41 | 1.66 | 3.48 | 48.28 | 49.605 | 47.885 | 2259549 |
| 1729032000 | 47.75 | 0.44 | 0.93 | 47.25 | 48.38 | 47.25 | 1741781 |
| 1728945600 | 47.31 | -0.03 | -0.06 | 47.33 | 47.68 | 47.15 | 921264 |
| 1728686400 | 47.34 | 0.79 | 1.70 | 46.91 | 47.43 | 46.605 | 1096945 |
| 1728600000 | 46.55 | -0.47 | -1.00 | 46.64 | 47.01 | 46.34 | 1337375 |
| 1728513600 | 47.02 | -0.07 | -0.15 | 46.85 | 47.18 | 46.53 | 1365005 |
| 1728427200 | 47.09 | -0.36 | -0.76 | 47.36 | 47.575 | 46.87 | 1092157 |
| 1728340800 | 47.45 | -0.95 | -1.96 | 48.03 | 48.13 | 47.34 | 1073379 |
| 1728081600 | 48.4 | -0.39 | -0.80 | 48.95 | 49.08 | 48.355 | 1341259 |
| 1727995200 | 48.79 | -0.13 | -0.27 | 48.545 | 48.91 | 48.48 | 1192781 |
| 1727908800 | 48.92 | -0.53 | -1.07 | 49.06 | 49.2 | 48.52 | 1177422 |
| 1727822400 | 49.45 | -0.86 | -1.71 | 50.39 | 50.45 | 49.255 | 1576891 |
| 1727735520 | 50.31 | -0.2 | -0.40 | 49.73 | 50.39 | 49.73 | 1595794 |
| 1727476800 | 50.51 | -0.07 | -0.14 | 51.09 | 51.29 | 50.435 | 997966 |
| 1727390400 | 50.58 | -1.07 | -2.07 | 51.93 | 52.08 | 50.49 | 1701617 |
| 1727304000 | 51.65 | -0.37 | -0.71 | 52.09 | 52.19 | 51.345 | 1289746 |
| 1727217600 | 52.02 | 0.21 | 0.41 | 51.7 | 52.37 | 51.65 | 1654387 |
| 1727131200 | 51.81 | 0.68 | 1.33 | 51.6 | 52.17 | 51.44 | 1252295 |
| 1726872000 | 51.13 | -1.05 | -2.01 | 51.94 | 52.1 | 50.82 | 2601994 |
| 1726785600 | 52.18 | 1.16 | 2.27 | 51.56 | 52.29 | 51.245 | 1789406 |
| 1726699200 | 51.02 | -0.24 | -0.47 | 51.47 | 51.89 | 50.865 | 1334499 |
| 1726612800 | 51.26 | 0.03 | 0.06 | 51.26 | 51.805 | 51.115 | 2156036 |
| 1726526400 | 51.23 | 0.64 | 1.27 | 50.99 | 51.345 | 50.66 | 1786350 |
| 1726267200 | 50.59 | 1.01 | 2.04 | 50.01 | 50.6 | 49.71 | 1692685 |
| 1726180800 | 49.58 | -0.61 | -1.22 | 50.11 | 50.1389 | 49.29 | 1720061 |
| 1726094400 | 50.19 | -0.37 | -0.73 | 50.08 | 50.28 | 49.02 | 1522865 |
| 1726008000 | 50.56 | 0.7 | 1.40 | 50.1 | 50.6 | 49.81 | 885836 |
| 1725921600 | 49.86 | 0.51 | 1.03 | 49.1 | 50.12 | 48.94 | 3415206 |
| 1725662400 | 49.35 | -0.82 | -1.63 | 50.2 | 50.4 | 49.145 | 2497638 |
| 1725576000 | 50.17 | -0.26 | -0.52 | 50.45 | 50.84 | 49.96 | 1265471 |
| 1725489600 | 50.43 | -0.47 | -0.92 | 50.79 | 51.21 | 50.13 | 1237491 |
| 1725403200 | 50.9 | -0.02 | -0.04 | 50.53 | 50.92 | 50.23 | 1414923 |
| 1725057600 | 50.92 | 0.76 | 1.52 | 50.52 | 50.94 | 50.11 | 1953954 |
| 1724971200 | 50.16 | -0.79 | -1.55 | 51 | 51.175 | 49.72 | 1905655 |
| 1724884800 | 50.95 | -1.3 | -2.49 | 52.13 | 52.48 | 50.88 | 1142372 |
| 1724798400 | 52.25 | 0.18 | 0.35 | 51.53 | 52.37 | 51.47 | 999486 |
| 1724712000 | 52.07 | 0.04 | 0.08 | 52.49 | 52.61 | 51.91 | 1087355 |
| 1724452800 | 52.03 | 0.82 | 1.60 | 51.46 | 52.19 | 51.25 | 857292 |
