Restaurant Brands International Inc【0R6】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Restaurant Brands International Inc (0R6)
Restaurant Brands International Inc (0R6) 과거

Restaurant Brands International Inc (0R6)

60.28

0.66

(1.11%)

마감 06 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.58	0.971524288107	59.7	60.52	58.1	340	60.1324735	DE
4	-0.7	-1.14791734995	60.98	61.16	57.5	580	59.14326524	DE
12	-2.44	-3.89030612245	62.72	68.099999	57.5	339	61.24364796	DE
26	-3	-4.74083438685	63.28	68.94	57.5	235	62.32181716	DE
52	-14.06	-18.9131019639	74.34	76.02	57.5	207	64.60957809	DE
156	-3.1	-4.89113284948	63.38	76.02	57.5	193	64.84681897	DE
260	-3.1	-4.89113284948	63.38	76.02	57.5	193	64.84681897	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738790820	60.02	0.14	0.23	59.6	60.02	59.6	92
1738704420	59.88	-0.3	-0.50	59.3	59.88	59.3	87
1738618020	60.18	0.18	0.30	59.62	60.18	58.1	1419
1738358820	60	-0.12	-0.20	60.52	60.52	60	39
1738272420	60.12	0.3	0.50	60.12	60.12	60.12	25
1738186020	59.82	0.14	0.23	59.7	60	59.7	128
1738099620	59.68	0.2	0.34	59.36	60.1	59.36	1851
1738013220	59.48	0.22	0.37	59.06	59.48	58.28	242
1737754020	59.26	0.78	1.33	58.36	59.26	58.28	97
1737667620	58.48	0.3	0.52	57.86	58.76	57.86	253
1737581220	58.18	-0.06	-0.10	58.64	58.64	57.5	884
1737494820	58.24	-0.76	-1.29	58.82	58.88	58.24	1535
1737408420	59	0.06	0.10	59.16	59.62	59	755
1737149220	58.94	0.1	0.17	59.14	59.2	58.8	1127
1737062820	58.84	0.2	0.34	58.34	58.88	58.34	1655
1736976420	58.64	0.08	0.14	59.38	59.78	58.64	44
1736890020	58.56	-0.86	-1.45	59.32	59.8	58.56	694
1736803620	59.42	-0.58	-0.97	59.22	59.42	59.22	61
1736544420	60	-0.6	-0.99	60.5	60.7	60	257
1736458020	60.6	-0.06	-0.10	60.52	60.6	60.5	177
1736371620	60.66	-0.58	-0.95	60.98	61.16	60.66	271
1736285220	61.24	-0.7	-1.13	61.6	61.98	61.24	146
1736198820	61.94	-1	-1.59	63.18	63.18	61.94	289
1735939620	62.94	-1.36	-2.12	63.6	63.62	62.94	184
1735853220	64.3	1.3	2.06	63.22	64.3	62.78	220
1735594020	63	0.04	0.06	62.18	63.24	62.18	112
1735334820	62.96	-0.42	-0.66	63.36	63.36	62.76	341
1734989220	63.38	-0.24	-0.38	64.48	64.48	63.38	48
1734730020	63.62	-0.58	-0.90	62.46	63.62	62.24	41
1734643620	64.2	0	0.00	64.2	64.2	64.2	0
1734557220	64.2	0.22	0.34	64.28	64.28	63.88	55
1734470820	63.98	-0.4	-0.62	63.9	64.42	63.9	225
1734384420	64.379999	-0.58	-0.89	65.16	65.319998	64.379999	152
1734125220	64.959998	-1.34	-2.02	66.06	66.06	64.959998	28
1734038820	66.3	-0.22	-0.33	66.7	66.7	66.2	165
1733952420	66.519999	0.24	0.36	67.26	67.26	66.519999	41
1733866020	66.28	-0.64	-0.96	66.3	66.3	66.22	314
1733779620	66.92	1.08	1.64	65.56	66.92	65.519999	24
1733520420	65.84	0.06	0.09	66.04	66.42	65.84	485
1733434020	65.78	-1.7	-2.52	67.9	67.9	65.78	16
1733347620	67.48	0.64	0.96	68.099999	68.099999	67.48	44
1733261220	66.84	0.04	0.06	66.599999	66.84	66.42	29
1733174820	66.8	0.56	0.85	66.44	66.8	66.06	185
1732915620	66.239999	0	0.00	66.239999	66.239999	66.239999	0
1732829220	66.239999	0.04	0.06	66.92	67	66.239999	69
1732742820	66.2	-0.56	-0.84	66.16	66.2	66	28
1732656420	66.76	0.34	0.51	66.9	66.9	66.06	195
1732570020	66.42	-0.24	-0.36	66.48	66.84	65.62	501
1732310820	66.66	1.28	1.96	66.66	67.04	66.459998	529
1732224420	65.379999	0.02	0.03	65.5	65.86	65.379999	311
1732138020	65.36	-0.52	-0.79	66.06	66.28	65.36	332
1732051620	65.879999	1	1.54	65.14	65.879999	65.14	234
1731965220	64.879999	0.06	0.09	63.78	64.879999	63.52	122
1731705960	64.819998	-0.36	-0.55	64.78	64.9	64.62	563
1731619560	65.18	0.82	1.27	65.18	65.18	65.18	10
1731533160	64.36	1.36	2.16	62.72	64.36	62.72	338
1731446820	63	-0.9	-1.41	63.58	63.96	62.86	103
1731360420	63.9	0.16	0.25	63.66	64.019999	63.66	427
1731101220	63.74	0.04	0.06	63.58	63.9	63.58	87
1731014760	63.7	0.28	0.44	63.84	63.88	63.28	102
1730928360	63.42	0.88	1.41	64.48	64.48	63.42	220

Restaurant Brands

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관