Hot Features
프리미엄
RXO Inc (RXO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.07 | -10.9369433559 | 28.07 | 28.61 | 24.02 | 1334865 | 25.95001625 | CS |
| 4 | -3.1 | -11.0320284698 | 28.1 | 31.11 | 24.02 | 967463 | 28.09729378 | CS |
| 12 | -2.57 | -9.32172651433 | 27.57 | 31.98 | 24.02 | 949568 | 28.30844585 | CS |
| 26 | 5.05 | 25.313283208 | 19.95 | 32.82 | 19.9 | 1097752 | 27.54137425 | CS |
| 52 | 1.75 | 7.52688172043 | 23.25 | 32.82 | 18.75 | 846912 | 25.2818124 | CS |
| 156 | 4.75 | 23.4567901235 | 20.25 | 32.82 | 14.75 | 970910 | 21.60564675 | CS |
| 260 | 4.75 | 23.4567901235 | 20.25 | 32.82 | 14.75 | 970910 | 21.60564675 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25 | 0.17 | 0.68 | 24.14 | 25.15 | 23.81 | 6189361 |
| 1734651600 | 24.83 | -0.3 | -1.19 | 25.29 | 25.48 | 24.02 | 1959479 |
| 1734565200 | 25.13 | -1.37 | -5.17 | 26.57 | 27.18 | 24.91 | 1433098 |
| 1734478800 | 26.5 | -0.68 | -2.50 | 26.94 | 27.28 | 26.465 | 1113618 |
| 1734392400 | 27.18 | -0.11 | -0.40 | 27.15 | 27.46 | 26.84 | 1344692 |
| 1734133200 | 27.29 | -0.98 | -3.47 | 28.07 | 28.61 | 27.26 | 823436 |
| 1734046800 | 28.27 | -0.6 | -2.08 | 28.78 | 28.94 | 28.08 | 732036 |
| 1733960400 | 28.87 | 0.51 | 1.80 | 28.75 | 29.6 | 28.34 | 837325 |
| 1733874000 | 28.36 | -0.26 | -0.91 | 28.63 | 28.84 | 28.09 | 1075113 |
| 1733787600 | 28.62 | 0.07 | 0.25 | 29 | 29.33 | 28.02 | 891368 |
| 1733528400 | 28.55 | 0.19 | 0.67 | 28.61 | 29.27 | 28.07 | 730081 |
| 1733442000 | 28.36 | -0.95 | -3.24 | 29.34 | 29.42 | 28.3 | 634372 |
| 1733355600 | 29.31 | 0.28 | 0.96 | 28.94 | 29.52 | 28.935 | 788069 |
| 1733269200 | 29.03 | -1 | -3.33 | 30 | 30.055 | 29 | 626138 |
| 1733182800 | 30.03 | -0.12 | -0.40 | 30.4 | 30.4 | 29.565 | 673538 |
| 1732917840 | 30.15 | 0.26 | 0.87 | 29.99 | 30.32 | 29.84 | 507532 |
| 1732750800 | 29.89 | -0.99 | -3.21 | 31 | 31.11 | 29.87 | 710296 |
| 1732664400 | 30.88 | 0.46 | 1.51 | 30.62 | 30.98 | 30.25 | 1082697 |
| 1732578000 | 30.42 | 2.06 | 7.26 | 29 | 30.55 | 29 | 1702794 |
| 1732318800 | 28.36 | 0.45 | 1.61 | 28.1 | 28.56 | 28.015 | 716116 |
| 1732232400 | 27.91 | 0.37 | 1.34 | 27.73 | 28.245 | 27.67 | 537796 |
| 1732146000 | 27.54 | 0.12 | 0.44 | 27.47 | 27.57 | 27.11 | 597930 |
| 1732059600 | 27.42 | 0.3 | 1.11 | 26.82 | 27.52 | 26.67 | 569996 |
| 1731973200 | 27.12 | -0.13 | -0.48 | 27.42 | 27.56 | 26.87 | 651403 |
| 1731714000 | 27.25 | -0.24 | -0.87 | 27.65 | 28.1 | 26.84 | 859599 |
| 1731627600 | 27.49 | -0.35 | -1.26 | 27.93 | 27.99 | 27.36 | 651539 |
| 1731541200 | 27.84 | 0.04 | 0.14 | 27.82 | 28.2 | 27.5 | 729836 |
| 1731454800 | 27.8 | -1.61 | -5.47 | 29.13 | 29.13 | 27.63 | 972887 |
| 1731368400 | 29.41 | -0.38 | -1.28 | 29.8 | 30.485 | 29.37 | 1143042 |
| 1731109200 | 29.79 | 1.08 | 3.76 | 28.26 | 29.9787 | 28.08 | 1613274 |
| 1731022800 | 28.71 | -3.19 | -10.00 | 29.84 | 30.61 | 28.56 | 1739114 |
| 1730936400 | 31.9 | 3.7 | 13.12 | 30.41 | 31.98 | 30.405 | 1762624 |
| 1730850000 | 28.2 | 0.25 | 0.89 | 27.82 | 28.33 | 27.82 | 785414 |
| 1730763600 | 27.95 | 0.02 | 0.07 | 27.73 | 28.515 | 27.49 | 723272 |
| 1730500800 | 27.93 | -0.26 | -0.92 | 28.38 | 28.655 | 27.91 | 701941 |
| 1730414400 | 28.19 | -0.87 | -2.99 | 28.885 | 29.14 | 28.18 | 643744 |
| 1730328000 | 29.06 | 0.36 | 1.25 | 28.6 | 29.54 | 28.56 | 624822 |
| 1730241600 | 28.7 | -0.08 | -0.28 | 28.47 | 28.9 | 28.36 | 427953 |
| 1730155200 | 28.78 | 0.62 | 2.20 | 28.31 | 28.97 | 28.29 | 930593 |
| 1729896000 | 28.16 | 0.1 | 0.36 | 28.29 | 28.61 | 28.14 | 474498 |
| 1729809600 | 28.06 | -0.27 | -0.95 | 28.4 | 28.62 | 28.01 | 636783 |
| 1729723200 | 28.33 | -0.59 | -2.04 | 28.67 | 28.94 | 27.97 | 678714 |
| 1729636800 | 28.92 | -0.03 | -0.10 | 28.89 | 29.11 | 28.63 | 349823 |
| 1729550400 | 28.95 | -0.26 | -0.89 | 29.18 | 29.36 | 28.91 | 834815 |
| 1729291200 | 29.21 | -0.08 | -0.27 | 29.3 | 29.87 | 29 | 1219231 |
| 1729204800 | 29.29 | -0.31 | -1.05 | 29.35 | 29.64 | 28.91 | 811258 |
| 1729118400 | 29.6 | 0.43 | 1.47 | 29.73 | 30.05 | 29.525 | 649168 |
| 1729032000 | 29.17 | -0.49 | -1.65 | 29.65 | 29.82 | 29.12 | 886539 |
| 1728945600 | 29.66 | -0.22 | -0.74 | 29.82 | 29.845 | 29.215 | 777111 |
| 1728686400 | 29.88 | 1.82 | 6.49 | 28.12 | 29.91 | 28.12 | 1212883 |
| 1728600000 | 28.06 | 0.13 | 0.47 | 27.73 | 28.06 | 27.36 | 1018547 |
| 1728513600 | 27.93 | 0.31 | 1.12 | 27.53 | 28.33 | 27.46 | 744282 |
| 1728427200 | 27.62 | 0.42 | 1.54 | 27.29 | 27.81 | 27.215 | 432648 |
| 1728340800 | 27.2 | -0.01 | -0.04 | 26.98 | 27.395 | 26.8501 | 574206 |
| 1728081600 | 27.21 | 0.14 | 0.52 | 27.61 | 27.7 | 26.88 | 569419 |
| 1727995200 | 27.07 | -0.15 | -0.55 | 26.99 | 27.34 | 26.7208 | 958647 |
| 1727908800 | 27.22 | 0.13 | 0.48 | 26.95 | 27.38 | 26.71 | 691194 |
| 1727822400 | 27.09 | -0.91 | -3.25 | 27.88 | 27.88 | 26.8 | 1472541 |
| 1727736000 | 28 | 0.47 | 1.71 | 27.5 | 28.225 | 27.45 | 1157577 |
| 1727476800 | 27.53 | 0.28 | 1.03 | 27.57 | 28.14 | 27.42 | 4826052 |
| 1727390400 | 27.25 | -0.63 | -2.26 | 27.75 | 28.25 | 27.21 | 1415835 |
| 1727304000 | 27.88 | 0.78 | 2.88 | 27.23 | 28.1 | 27.13 | 1854348 |
| 1727217600 | 27.1 | 0.43 | 1.61 | 26.71 | 27.3 | 26.39 | 1443403 |
| 1727131200 | 26.67 | 0.72 | 2.77 | 26.17 | 26.85 | 25.95 | 1528340 |
