Hot Features
프리미엄
Reinsurance Group of America Inc (RGA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.35 | 1.93376305846 | 224.95 | 231.96 | 223.08 | 299821 | 227.24625212 | CS |
| 4 | 14.05 | 6.52729384437 | 215.25 | 231.96 | 213.345 | 398201 | 221.19645757 | CS |
| 12 | 2.3 | 1.01321585903 | 227 | 233.81 | 201.07 | 384854 | 219.68156762 | CS |
| 26 | 7.09 | 3.19067548715 | 222.21 | 233.81 | 192.54 | 362228 | 215.78627519 | CS |
| 52 | 58.92 | 34.581523653 | 170.38 | 233.81 | 163.81 | 364391 | 204.84070563 | CS |
| 156 | 117.56 | 105.208519778 | 111.74 | 233.81 | 97.61 | 378394 | 157.79339943 | CS |
| 260 | 85.65 | 59.6240863209 | 143.65 | 233.81 | 55.39 | 456234 | 130.9693379 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 229.94 | 0.45 | 0.20 | 229.37 | 231.96 | 227.12 | 337281 |
| 1738021200 | 229.49 | 4.65 | 2.07 | 224.2 | 229.54 | 224.2 | 295475 |
| 1737762000 | 224.84 | 0.98 | 0.44 | 224 | 225.0825 | 223.09 | 353968 |
| 1737675600 | 223.86 | 0 | 0.00 | 223.86 | 223.86 | 223.86 | 0 |
| 1737589200 | 223.86 | -0.27 | -0.12 | 224.95 | 225.195 | 223.08 | 212561 |
| 1737502800 | 224.13 | 1.15 | 0.52 | 224.51 | 225.5 | 221.73 | 413280 |
| 1737157200 | 222.98 | -0.88 | -0.39 | 224.72 | 225.58 | 222.73 | 243928 |
| 1737070800 | 223.86 | 0.78 | 0.35 | 222.81 | 225.47 | 222.81 | 255589 |
| 1736984400 | 223.08 | 3.47 | 1.58 | 223.68 | 224.52 | 221.25 | 244662 |
| 1736898000 | 219.61 | 5.46 | 2.55 | 216.4 | 220.34 | 213.78 | 402714 |
| 1736811600 | 214.15 | -1.9 | -0.88 | 214.47 | 216.01 | 213.345 | 341186 |
| 1736552400 | 216.05 | -5.79 | -2.61 | 221.7499 | 221.7499 | 213.423 | 429123 |
| 1736379600 | 221.84 | 0.1 | 0.05 | 220.13 | 222.02 | 218.37 | 649491 |
| 1736293200 | 221.74 | 3.07 | 1.40 | 219.01 | 223.28 | 218.213 | 644674 |
| 1736206800 | 218.67 | 0 | 0.00 | 219.56 | 221.605 | 217.62 | 619604 |
| 1735947600 | 218.67 | 3.28 | 1.52 | 215.675 | 219.44 | 214.329 | 423954 |
| 1735861200 | 215.39 | 1.76 | 0.82 | 215.25 | 216.43 | 213.845 | 503721 |
| 1735688400 | 213.63 | 1.23 | 0.58 | 213.12 | 215.61 | 212.345 | 401322 |
| 1735602000 | 212.4 | 0.99 | 0.47 | 207.85 | 215 | 207.85 | 420682 |
| 1735342800 | 211.41 | -1.88 | -0.88 | 211.975 | 216.27 | 210.43 | 330153 |
| 1735256400 | 213.29 | 2.41 | 1.14 | 210.2 | 213.79 | 209.09 | 313164 |
| 1735077840 | 210.88 | 1.77 | 0.85 | 209.09 | 211.8 | 207.73 | 237130 |
| 1734997200 | 209.11 | 1.57 | 0.76 | 207.79 | 209.55 | 205.06 | 314002 |
| 1734738000 | 207.54 | 2.83 | 1.38 | 204.57 | 210.66 | 204.57 | 1086666 |
| 1734651600 | 204.71 | 3.45 | 1.71 | 204.13 | 206.906 | 202.2575 | 540449 |
| 1734565200 | 201.26 | -7.93 | -3.79 | 209.02 | 210.37 | 201.07 | 452004 |
| 1734478800 | 209.19 | -2.26 | -1.07 | 210.405 | 210.73 | 205.935 | 466573 |
| 1734392400 | 211.45 | -0.82 | -0.39 | 212 | 213 | 209.465 | 438261 |
| 1734133200 | 212.27 | 0.94 | 0.44 | 212.515 | 214.6716 | 211.75 | 494441 |
| 1734046800 | 211.33 | 0.92 | 0.44 | 212.29 | 214.16 | 211.055 | 265441 |
| 1733960400 | 210.41 | -0.12 | -0.06 | 210.875 | 211.05 | 208.21 | 465273 |
| 1733874000 | 210.53 | -4.56 | -2.12 | 211.96 | 212.885 | 208.39 | 335360 |
| 1733787600 | 215.09 | -5.21 | -2.36 | 219.115 | 219.61 | 214.34 | 496562 |
| 1733528400 | 220.3 | -1.23 | -0.56 | 222.005 | 222.69 | 219.325 | 237230 |
| 1733442000 | 221.53 | -1.31 | -0.59 | 223.815 | 225.397 | 221.06 | 290147 |
| 1733355600 | 222.84 | -2.97 | -1.32 | 226.225 | 226.225 | 222.01 | 303411 |
| 1733269200 | 225.81 | -1.6 | -0.70 | 228.92 | 228.92 | 224.37 | 387786 |
| 1733182800 | 227.41 | -0.99 | -0.43 | 228.95 | 229.16 | 226.19 | 418573 |
| 1732917840 | 228.4 | -1.06 | -0.46 | 231.23 | 231.23 | 228.15 | 223603 |
| 1732750800 | 229.46 | -2.18 | -0.94 | 231.26 | 233.1615 | 228.93 | 274796 |
| 1732664400 | 231.64 | 0.21 | 0.09 | 230.24 | 232.835 | 229.1 | 349345 |
| 1732578000 | 231.43 | 0.73 | 0.32 | 232.44 | 233.81 | 230.14 | 502950 |
| 1732318800 | 230.7 | 1.53 | 0.67 | 229.635 | 232.95 | 229.2345 | 422873 |
| 1732232400 | 229.17 | 2.14 | 0.94 | 226.67 | 230.2734 | 226.605 | 353220 |
| 1732146000 | 227.03 | -0.19 | -0.08 | 228.8 | 228.89 | 226.04 | 181771 |
| 1732059600 | 227.22 | -4.48 | -1.93 | 228.675 | 230.23 | 226.41 | 284887 |
| 1731973200 | 231.7 | -0.25 | -0.11 | 231.6 | 232.985 | 230.82 | 301419 |
| 1731714000 | 231.95 | 2.44 | 1.06 | 230.63 | 233.14 | 229.15 | 320551 |
| 1731627600 | 229.51 | -0.86 | -0.37 | 231.56 | 232.87 | 227.565 | 311032 |
| 1731541200 | 230.37 | 1.51 | 0.66 | 228.635 | 231.11 | 228.56 | 371216 |
| 1731454800 | 228.86 | 0.62 | 0.27 | 227.3 | 228.94 | 226.55 | 327146 |
| 1731368400 | 228.24 | 4.18 | 1.87 | 227 | 230.39 | 226.25 | 315854 |
| 1731109200 | 224.06 | 3.5 | 1.59 | 222.23 | 225.46 | 221.61 | 322659 |
| 1731022800 | 220.56 | -7.1 | -3.12 | 226.38 | 226.4 | 219.86 | 328962 |
| 1730936400 | 227.66 | 14.7 | 6.90 | 227 | 227.71 | 221.445 | 523974 |
| 1730850000 | 212.96 | 1.41 | 0.67 | 213.4699 | 214.73 | 211.725 | 193817 |
| 1730763600 | 211.55 | -3.55 | -1.65 | 213.7 | 215 | 211.12 | 368096 |
| 1730500800 | 215.1 | 4.02 | 1.90 | 208.52 | 219.72 | 208.52 | 911083 |
| 1730414400 | 211.08 | -3.84 | -1.79 | 213.27 | 213.42 | 210.495 | 423571 |
| 1730328000 | 214.92 | 3.49 | 1.65 | 212 | 216.385 | 212 | 315796 |
| 1730241600 | 211.43 | -1.35 | -0.63 | 212.9 | 213.175 | 211.06 | 349061 |
