Hot Features
프리미엄
Ralph Lauren Corporation (RL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.312487793446 | 256.01 | 260.77 | 245.055 | 611703 | 254.53740618 | CS |
| 4 | 24.54 | 10.5652903948 | 232.27 | 260.77 | 228.01 | 669881 | 243.44982939 | CS |
| 12 | 26.87 | 11.6856571279 | 229.94 | 260.77 | 200.89 | 687831 | 228.91426189 | CS |
| 26 | 82.42 | 47.2618842824 | 174.39 | 260.77 | 155.96 | 690485 | 201.84780544 | CS |
| 52 | 111.96 | 77.2937521574 | 144.85 | 260.77 | 142.265 | 834002 | 185.55966803 | CS |
| 156 | 148.69 | 137.523122457 | 108.12 | 260.77 | 82.2311 | 913267 | 133.98532861 | CS |
| 260 | 144.83 | 129.335595642 | 111.98 | 260.77 | 59.82 | 1006623 | 116.87226114 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 256.81 | -0.64 | -0.25 | 258.22 | 260.77 | 255.97 | 713426 |
| 1738107600 | 257.45 | 9.74 | 3.93 | 248.5 | 257.89999 | 248.5 | 612494 |
| 1738021200 | 247.71 | -8.29 | -3.24 | 251.5 | 252.89 | 245.055 | 608526 |
| 1737762000 | 256 | 5.58 | 2.23 | 256.01 | 257.41 | 254.725 | 512364 |
| 1737675600 | 250.42 | 0 | 0.00 | 250.42 | 250.42 | 250.42 | 0 |
| 1737589200 | 250.42 | 2.69 | 1.09 | 247.61 | 250.95 | 246.73 | 653461 |
| 1737502800 | 247.73 | 7.27 | 3.02 | 241.63 | 248.5 | 241.63 | 920287 |
| 1737157200 | 240.46 | 2.74 | 1.15 | 239.72 | 242.675 | 237.03 | 618206 |
| 1737070800 | 237.72 | 1 | 0.42 | 241.57 | 242.58 | 236.31 | 520596 |
| 1736984400 | 236.72 | -0.81 | -0.34 | 241.55 | 243.1299 | 232.4 | 628106 |
| 1736898000 | 237.53 | 1.03 | 0.44 | 238.64 | 241.17 | 235.445 | 628354 |
| 1736811600 | 236.5 | -0.84 | -0.35 | 233.92 | 236.54 | 228.01 | 827594 |
| 1736552400 | 237.34 | -5.71 | -2.35 | 241.7 | 241.7 | 236.38 | 693657 |
| 1736379600 | 243.05 | 0.53 | 0.22 | 241.06 | 244.52 | 238.94 | 787539 |
| 1736293200 | 242.52 | -0.44 | -0.18 | 243.76 | 245.9227 | 241.02 | 609136 |
| 1736206800 | 242.96 | 8.47 | 3.61 | 237.32 | 243.6632 | 237.32 | 967428 |
| 1735947600 | 234.49 | 2.93 | 1.27 | 232.25 | 235.99 | 229.83 | 485332 |
| 1735861200 | 231.56 | 0.58 | 0.25 | 232.27 | 235 | 229.8 | 601477 |
| 1735688400 | 230.98 | -1.24 | -0.53 | 234.2 | 235.45 | 230.655 | 692413 |
| 1735602000 | 232.22 | 2.67 | 1.16 | 226.02 | 232.281 | 224.78 | 592292 |
| 1735342800 | 229.55 | -3.07 | -1.32 | 229.99 | 232.24 | 228.54 | 414907 |
| 1735256400 | 232.62 | 1.05 | 0.45 | 231 | 233.7 | 229.87 | 488110 |
| 1735077840 | 231.57 | 1.16 | 0.50 | 229.96 | 231.57 | 229.03 | 194091 |
| 1734997200 | 230.41 | 0.13 | 0.06 | 229.02 | 231.7099 | 227.28 | 504587 |
| 1734738000 | 230.28 | 7.82 | 3.52 | 221.51 | 233.27 | 221.29 | 1624583 |
| 1734651600 | 222.46 | 1.27 | 0.57 | 223.65 | 224.91 | 221.15 | 628002 |
| 1734565200 | 221.19 | -6.74 | -2.96 | 227.22 | 229.78 | 221.07 | 738299 |
| 1734478800 | 227.93 | -3.73 | -1.61 | 230.78 | 230.78 | 226.09 | 744590 |
| 1734392400 | 231.66 | 4.21 | 1.85 | 227.35 | 233.57 | 226.705 | 478212 |
| 1734133200 | 227.45 | 1.39 | 0.61 | 227.05 | 228.39 | 224.97 | 442647 |
| 1734046800 | 226.06 | -1.35 | -0.59 | 226.51 | 228.62 | 225.79 | 523062 |
| 1733960400 | 227.41 | -0.04 | -0.02 | 227.52 | 230 | 224.824 | 700576 |
| 1733874000 | 227.45 | -0.68 | -0.30 | 228.32 | 228.922 | 226.027 | 359921 |
| 1733787600 | 228.13 | -2.61 | -1.13 | 232.12 | 235 | 227.78 | 662085 |
| 1733528400 | 230.74 | -2.45 | -1.05 | 235.2 | 236.99 | 229.66 | 711844 |
| 1733442000 | 233.19 | 0.32 | 0.14 | 231.61 | 236.58 | 231.61 | 590372 |
| 1733355600 | 232.87 | 1.05 | 0.45 | 231.3 | 234.58 | 230.96 | 501638 |
| 1733269200 | 231.82 | -1.59 | -0.68 | 235.04 | 235.62 | 231.041 | 629412 |
| 1733182800 | 233.41 | 2.01 | 0.87 | 231.4 | 235.01 | 230.04 | 977446 |
| 1732917840 | 231.4 | 8.73 | 3.92 | 223.85 | 231.93 | 223.13 | 613111 |
| 1732750800 | 222.67 | -0.57 | -0.26 | 223.86 | 226.64 | 221.2601 | 622630 |
| 1732664400 | 223.24 | 3.24 | 1.47 | 219.1 | 223.78 | 216.8224 | 793344 |
| 1732578000 | 220 | 7.85 | 3.70 | 214.67 | 222.15 | 214.43 | 1135828 |
| 1732318800 | 212.15 | 5.03 | 2.43 | 208.56 | 213.4199 | 208.54 | 683992 |
| 1732232400 | 207.12 | 4.97 | 2.46 | 202.25 | 207.42 | 201.63 | 798909 |
| 1732146000 | 202.15 | -3.38 | -1.64 | 205.24 | 205.975 | 200.89 | 969039 |
| 1732059600 | 205.53 | -2.3 | -1.11 | 205.28 | 207 | 201.9 | 611370 |
| 1731973200 | 207.83 | -0.55 | -0.26 | 209.68 | 209.68 | 207.24 | 635934 |
| 1731714000 | 208.38 | -3.09 | -1.46 | 211.29 | 211.9 | 207.67 | 450465 |
| 1731627600 | 211.47 | 0.7 | 0.33 | 211.97 | 213.4 | 210.62 | 393490 |
| 1731541200 | 210.77 | 1.18 | 0.56 | 210.82 | 212.74 | 209.64 | 466706 |
| 1731454800 | 209.59 | -4.28 | -2.00 | 211.77 | 213.22 | 209.02 | 864966 |
| 1731368400 | 213.87 | -8.71 | -3.91 | 224.9 | 225.41 | 213.52 | 975930 |
| 1731109200 | 222.58 | 0.88 | 0.40 | 221.39 | 224.76 | 218.0875 | 816098 |
| 1731022800 | 221.7 | 13.66 | 6.57 | 229.94 | 237.16 | 216.8725 | 1724007 |
| 1730936400 | 208.04 | 4.68 | 2.30 | 206.62 | 208.48 | 203.52 | 1283965 |
| 1730850000 | 203.36 | 3.47 | 1.74 | 199.18 | 203.623 | 198.6 | 763397 |
| 1730763600 | 199.89 | 2.23 | 1.13 | 198.51 | 203.42 | 197.875 | 532404 |
| 1730500800 | 197.66 | -0.27 | -0.14 | 198.04 | 198.55 | 194.72 | 529053 |
| 1730414400 | 197.93 | -3.76 | -1.86 | 202.18 | 203.51 | 197.87 | 628738 |
| 1730328000 | 201.69 | -1.87 | -0.92 | 201.9 | 204.51 | 201.46 | 420120 |
