Hot Features
프리미엄
Regal Rexnord Corporation (RRX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.24 | 2.11944789691 | 152.87 | 161.5 | 147.42 | 452626 | 153.62189595 | CS |
| 4 | 1.16 | 0.748628589868 | 154.95 | 164.15 | 147.42 | 449289 | 155.6323835 | CS |
| 12 | -14.75 | -8.63279878263 | 170.86 | 184.32 | 144.33 | 477158 | 166.7355976 | CS |
| 26 | -0.18 | -0.115170516348 | 156.29 | 184.32 | 141.4 | 458053 | 163.2354497 | CS |
| 52 | 24.82 | 18.9047147536 | 131.29 | 184.32 | 130.94 | 456465 | 159.56052506 | CS |
| 156 | -12.72 | -7.53420600604 | 168.83 | 184.32 | 97.18 | 463511 | 144.60826241 | CS |
| 260 | 10.66 | 7.32897903059 | 145.45 | 184.32 | 97.18 | 476757 | 145.47344413 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 156.5 | -1.96 | -1.24 | 160.75 | 160.77 | 156.07 | 460631 |
| 1737070800 | 158.46 | 1.11 | 0.71 | 157.96 | 159.35 | 155.79 | 302548 |
| 1736984400 | 157.35 | 1.94 | 1.25 | 160.36 | 161.5 | 156.54499 | 360694 |
| 1736898000 | 155.41 | 3.61 | 2.38 | 153.72 | 157.04 | 152.645 | 437917 |
| 1736811600 | 151.8 | 2.57 | 1.72 | 148.13999 | 152.97 | 148.13999 | 588230 |
| 1736552400 | 149.22999 | -5.96 | -3.84 | 152.87 | 153.56 | 147.41999 | 573741 |
| 1736379600 | 155.19 | -0.99 | -0.63 | 153.38 | 155.61 | 152.4001 | 374108 |
| 1736293200 | 156.18 | -2.79 | -1.76 | 159.43 | 160.87 | 155.08 | 396330 |
| 1736206800 | 158.97 | 0.29 | 0.18 | 159.86 | 164.15 | 157.94 | 779286 |
| 1735947600 | 158.68 | 5.4 | 3.52 | 153.5 | 159.165 | 151.16999 | 527498 |
| 1735861200 | 153.28 | -1.85 | -1.19 | 156.41999 | 156.81 | 152.29499 | 314780 |
| 1735688400 | 155.13 | 1.57 | 1.02 | 153.52 | 155.255 | 153.07 | 354482 |
| 1735602000 | 153.56 | -2.94 | -1.88 | 154.58 | 155.495 | 152.35 | 525101 |
| 1735342800 | 156.5 | -2.94 | -1.84 | 158.01 | 160.4 | 155.28 | 312237 |
| 1735256400 | 159.44 | 0.89 | 0.56 | 158.06 | 160.01 | 156.69 | 243518 |
| 1735077840 | 158.55 | 2.4 | 1.54 | 156.06 | 158.87 | 154.88 | 203513 |
| 1734997200 | 156.15 | 0.19 | 0.12 | 155.43 | 156.54 | 154.09 | 339343 |
| 1734738000 | 155.96 | -0.06 | -0.04 | 154.94999 | 159.16999 | 154.94999 | 1004589 |
| 1734651600 | 156.02 | -0.51 | -0.33 | 158.52 | 160.41 | 153.65 | 543459 |
| 1734565200 | 156.53 | -5.98 | -3.68 | 164.4 | 166.74 | 156.05 | 831908 |
| 1734478800 | 162.51 | -3.39 | -2.04 | 165.09 | 165.51499 | 162.47 | 422984 |
| 1734392400 | 165.9 | -2.98 | -1.76 | 167.41999 | 169.6599 | 165.59 | 308953 |
| 1734133200 | 168.88 | -2.56 | -1.49 | 170.11 | 171.46 | 166.76 | 461504 |
| 1734046800 | 171.44 | 1.41 | 0.83 | 171.4 | 173.46 | 168.67 | 518763 |
| 1733960400 | 170.03 | 1.85 | 1.10 | 170.63 | 171.96 | 168.175 | 339468 |
| 1733874000 | 168.18 | -2.27 | -1.33 | 169.59 | 170.25 | 165.22999 | 346325 |
| 1733787600 | 170.45 | 0 | 0.00 | 170.89 | 172.9 | 169.82 | 347225 |
| 1733528400 | 170.45 | 1.44 | 0.85 | 170.66 | 171.01 | 167.99 | 369859 |
| 1733442000 | 169.01 | -3.91 | -2.26 | 173.89 | 173.93 | 168.2825 | 464305 |
| 1733355600 | 172.92 | -1.86 | -1.06 | 175.6 | 176.08 | 169.755 | 336274 |
| 1733269200 | 174.78 | 0.26 | 0.15 | 175 | 177.48 | 171.555 | 456752 |
| 1733182800 | 174.52 | 1.81 | 1.05 | 173.43 | 175.96 | 172.03 | 411817 |
| 1732917840 | 172.71 | 3.05 | 1.80 | 170.16 | 174.96 | 170.16 | 273458 |
| 1732750800 | 169.66 | -2.31 | -1.34 | 173.76 | 176.417 | 169.52 | 452231 |
| 1732664400 | 171.97 | -10.25 | -5.63 | 180.76 | 180.76 | 171.29 | 687510 |
| 1732578000 | 182.22 | 4.85 | 2.73 | 179.38 | 182.7 | 178.91 | 857164 |
| 1732318800 | 177.37 | 3.63 | 2.09 | 174.3 | 178.51 | 173.73 | 551471 |
| 1732232400 | 173.74 | 2.54 | 1.48 | 172.45 | 175.61 | 170.26 | 246582 |
| 1732146000 | 171.2 | -0.82 | -0.48 | 171.77 | 172.02 | 165.79499 | 442869 |
| 1732059600 | 172.02 | -0.48 | -0.28 | 169.67 | 172.22 | 167.54 | 406687 |
| 1731973200 | 172.5 | 2.77 | 1.63 | 169.34 | 173.22 | 168.01 | 551046 |
| 1731714000 | 169.73 | -2.76 | -1.60 | 172.63 | 173.96 | 168.77 | 427352 |
| 1731627600 | 172.49 | 0.34 | 0.20 | 172.77 | 174.985 | 170.985 | 555119 |
| 1731541200 | 172.15 | 1.61 | 0.94 | 171.02 | 173.64 | 170.65 | 508709 |
| 1731454800 | 170.54 | -5.76 | -3.27 | 174.54 | 176.065 | 169.85 | 406142 |
| 1731368400 | 176.3 | 1.24 | 0.71 | 177.56 | 177.93 | 175.11 | 582770 |
| 1731109200 | 175.06 | -3.86 | -2.16 | 178.18 | 179.025 | 174.56 | 379157 |
| 1731022800 | 178.92 | -2.68 | -1.48 | 181.3 | 182.845 | 177.28 | 630640 |
| 1730936400 | 181.6 | 13.63 | 8.11 | 182.78 | 184.32 | 178.34 | 1086156 |
| 1730850000 | 167.97 | -2.25 | -1.32 | 150.3 | 169.57 | 144.33 | 994370 |
| 1730763600 | 170.22 | 1.2 | 0.71 | 167.69 | 173.4 | 166.68 | 550139 |
| 1730500800 | 169.02 | 2.48 | 1.49 | 166.25 | 171.325 | 166.25 | 569550 |
| 1730414400 | 166.54 | -2.51 | -1.48 | 167.88 | 170.11 | 165.82 | 401556 |
| 1730328000 | 169.05 | -0.37 | -0.22 | 169.02 | 172.69 | 168.49 | 273339 |
| 1730241600 | 169.42 | -1.44 | -0.84 | 168.02 | 169.96 | 167.36 | 409781 |
| 1730155200 | 170.86 | 4.43 | 2.66 | 169.02 | 171.839 | 167.22999 | 336344 |
| 1729896000 | 166.43 | -1.62 | -0.96 | 170.86 | 170.86 | 166.22999 | 343176 |
| 1729809600 | 168.05 | 0.06 | 0.04 | 168.92 | 170.22 | 166.82 | 373096 |
| 1729723200 | 167.99 | -1.79 | -1.05 | 169.31 | 171.54 | 166.995 | 316158 |
| 1729636800 | 169.78 | -3.2 | -1.85 | 172.36 | 172.375 | 169.62 | 310891 |
| 1729550400 | 172.98 | -4.1 | -2.32 | 176.91 | 177.7377 | 172.93 | 344660 |
