Hot Features
프리미엄
Rayonier Advanced Materials Inc (RYAM)
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 | 0.11 | 1.51306740028 | 7.27 | 7.41 | 6.93 | 300594 | 7.20590284 | CS |
| 4 | -0.69 | -8.55018587361 | 8.07 | 8.56 | 6.93 | 367086 | 7.57691275 | CS |
| 12 | -1.31 | -15.0747986191 | 8.69 | 8.9034 | 6.93 | 411965 | 7.79852699 | CS |
| 26 | -0.08 | -1.07238605898 | 7.46 | 10.28 | 6.93 | 489178 | 8.17462668 | CS |
| 52 | 2.76 | 59.7402597403 | 4.62 | 10.28 | 3.15 | 510272 | 6.57190723 | CS |
| 156 | 1.91 | 34.9177330896 | 5.47 | 10.28 | 2.435 | 630380 | 5.1825396 | CS |
| 260 | 4.61 | 166.42599278 | 2.77 | 11.3 | 0.9001 | 609352 | 5.1737069 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 7.08 | -0.06 | -0.84 | 7.05 | 7.13 | 6.93 | 343351 |
| 1740008400 | 7.14 | -0.25 | -3.38 | 7.25 | 7.35 | 7.03 | 363692 |
| 1739922000 | 7.39 | 0.09 | 1.23 | 7.26 | 7.41 | 7.19 | 228753 |
| 1739576400 | 7.3 | 0.02 | 0.27 | 7.27 | 7.395 | 7.23 | 266580 |
| 1739490000 | 7.28 | 0.21 | 2.97 | 7.11 | 7.31 | 7.07 | 372871 |
| 1739403600 | 7.07 | -0.06 | -0.84 | 7.01 | 7.15 | 6.93 | 493445 |
| 1739317200 | 7.13 | -0.14 | -1.93 | 7.26 | 7.33 | 7.09 | 320764 |
| 1739230800 | 7.27 | -0.02 | -0.27 | 7.29 | 7.46 | 7.165 | 315057 |
| 1738971600 | 7.29 | -0.19 | -2.54 | 7.57 | 7.57 | 7.22 | 332696 |
| 1738885200 | 7.48 | -0.02 | -0.27 | 7.58 | 7.585 | 7.45 | 471254 |
| 1738798800 | 7.5 | -0.15 | -1.96 | 7.65 | 7.67 | 7.38 | 450842 |
| 1738712400 | 7.65 | -0.05 | -0.65 | 8.28 | 8.5 | 7.62 | 707587 |
| 1738626000 | 7.7 | -0.3 | -3.75 | 7.8 | 7.86 | 7.65 | 320715 |
| 1738366800 | 8 | -0.22 | -2.68 | 8.18 | 8.27 | 7.98 | 398761 |
| 1738280400 | 8.22 | -0.15 | -1.79 | 8.45 | 8.45 | 8.2 | 433033 |
| 1738194000 | 8.3699999 | 0.3 | 3.72 | 8.0399999 | 8.56 | 8.0399999 | 495547 |
| 1738107600 | 8.07 | 0.11 | 1.38 | 8 | 8.09 | 7.83 | 211443 |
| 1738021200 | 7.96 | -0.12 | -1.49 | 8.05 | 8.14 | 7.91 | 233424 |
| 1737762000 | 8.08 | 0.17 | 2.15 | 8.07 | 8.1199999 | 7.95 | 204391 |
| 1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737589200 | 7.91 | 0.02 | 0.25 | 7.89 | 7.97 | 7.71 | 383631 |
| 1737502800 | 7.89 | 0.36 | 4.78 | 7.64 | 7.9 | 7.59 | 371947 |
| 1737157200 | 7.53 | -0.11 | -1.44 | 7.75 | 7.765 | 7.515 | 209285 |
| 1737070800 | 7.64 | -0.03 | -0.39 | 7.62 | 7.7 | 7.5001 | 259657 |
| 1736984400 | 7.67 | 0.27 | 3.65 | 7.65 | 7.7 | 7.495 | 331204 |
| 1736898000 | 7.4 | -0.32 | -4.15 | 7.79 | 7.8894 | 7.31 | 919206 |
| 1736811600 | 7.72 | 0.21 | 2.80 | 7.32 | 7.72 | 7.3 | 395034 |
| 1736552400 | 7.51 | -0.3 | -3.84 | 7.6 | 7.695 | 7.46 | 302655 |
| 1736379600 | 7.81 | -0.11 | -1.39 | 7.755 | 7.89 | 7.6704 | 320953 |
| 1736293200 | 7.92 | -0.15 | -1.86 | 8.09 | 8.1 | 7.816 | 534354 |
| 1736206800 | 8.07 | -0.01 | -0.12 | 8.24 | 8.34 | 8.06 | 408891 |
| 1735947600 | 8.08 | -0.23 | -2.77 | 8.36 | 8.41 | 7.97 | 436951 |
| 1735861200 | 8.31 | 0.06 | 0.73 | 8.3699999 | 8.5 | 8.21 | 375822 |
| 1735688400 | 8.25 | 0.17 | 2.10 | 8.23 | 8.42 | 8.1001 | 1056915 |
| 1735602000 | 8.08 | 0.51 | 6.74 | 7.51 | 8.13 | 7.355 | 691299 |
| 1735342800 | 7.57 | -0.17 | -2.20 | 7.61 | 7.788 | 7.44 | 460649 |
| 1735256400 | 7.74 | 0.26 | 3.48 | 7.43 | 7.75 | 7.43 | 412122 |
| 1735077840 | 7.48 | 0.05 | 0.67 | 7.33 | 7.51 | 7.28 | 227495 |
| 1734997200 | 7.43 | -0.04 | -0.54 | 7.47 | 7.575 | 7.3642 | 324530 |
| 1734738000 | 7.47 | 0.06 | 0.81 | 7.24 | 7.61 | 7.24 | 765741 |
| 1734651600 | 7.41 | 0.12 | 1.65 | 7.42 | 7.6 | 7.32 | 700771 |
| 1734565200 | 7.29 | -0.37 | -4.83 | 7.68 | 7.81 | 7.21 | 682612 |
| 1734478800 | 7.66 | -0.29 | -3.65 | 7.81 | 7.875 | 7.65 | 409175 |
| 1734392400 | 7.95 | 0.12 | 1.53 | 7.775 | 8.06 | 7.7 | 456895 |
| 1734133200 | 7.83 | -0.24 | -2.97 | 7.9525 | 8.1 | 7.83 | 326030 |
| 1734046800 | 8.07 | -0.06 | -0.74 | 8.055 | 8.13 | 7.93 | 355291 |
| 1733960400 | 8.13 | -0.04 | -0.49 | 8.2465 | 8.26 | 8.065 | 260902 |
| 1733874000 | 8.17 | -0.09 | -1.09 | 8.14 | 8.31 | 8.1199999 | 358272 |
| 1733787600 | 8.26 | -0.27 | -3.17 | 8.56 | 8.6 | 8.18 | 361219 |
| 1733528400 | 8.53 | -0.03 | -0.35 | 8.53 | 8.565 | 8.44 | 252865 |
| 1733442000 | 8.56 | -0.02 | -0.23 | 8.61 | 8.65 | 8.35 | 329889 |
| 1733355600 | 8.58 | -0.12 | -1.38 | 8.71 | 8.765 | 8.41 | 332250 |
| 1733269200 | 8.7 | 0.03 | 0.35 | 8.74 | 8.76 | 8.51 | 298587 |
| 1733182800 | 8.67 | -0.14 | -1.59 | 8.86 | 8.89 | 8.6 | 517114 |
| 1732917840 | 8.81 | 0.09 | 1.03 | 8.69 | 8.835 | 8.6649999 | 181538 |
| 1732750800 | 8.72 | -0.1 | -1.13 | 8.85 | 8.96 | 8.6199999 | 324039 |
| 1732664400 | 8.82 | -0.09 | -1.01 | 8.8899 | 8.91 | 8.64 | 428102 |
| 1732578000 | 8.91 | 0.02 | 0.22 | 8.94 | 9.14 | 8.84 | 374202 |
| 1732318800 | 8.89 | -0.02 | -0.22 | 8.83 | 9.16 | 8.83 | 383590 |
| 1732232400 | 8.91 | 0.04 | 0.45 | 8.98 | 8.98 | 8.7899999 | 343764 |
