
RB Global Inc (J1F)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | -3 | -3.2967032967 | 91 | 101 | 90.5 | 188 | 95.79430548 | DE |
12 | 1 | 1.14942528736 | 87 | 101 | 85 | 116 | 92.13711656 | DE |
26 | -4.5 | -4.86486486486 | 92.5 | 101 | 85 | 114 | 92.03765579 | DE |
52 | -4.5 | -4.86486486486 | 92.5 | 101 | 85 | 114 | 92.03765579 | DE |
156 | -4.5 | -4.86486486486 | 92.5 | 101 | 85 | 114 | 92.03765579 | DE |
260 | -4.5 | -4.86486486486 | 92.5 | 101 | 85 | 114 | 92.03765579 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1741901220 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1741814820 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1741728420 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1741642020 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1741382820 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
1741296420 | 92.5 | -3 | -3.14 | 92 | 92.5 | 92 | 119 |
1741210020 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
1741123620 | 95.5 | -3 | -3.05 | 95.5 | 95.5 | 95.5 | 771 |
1741037220 | 98.5 | 2.5 | 2.60 | 97 | 98.5 | 97 | 183 |
1740778020 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
1740691620 | 96 | 0 | 0.00 | 96.5 | 96.5 | 96 | 200 |
1740605220 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
1740518820 | 96 | -3.5 | -3.52 | 96.5 | 97.5 | 96 | 159 |
1740432420 | 99.5 | 0 | 0.00 | 98.5 | 99.5 | 98.5 | 145 |
1740173220 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
1740086820 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
1740000420 | 99.5 | 7 | 7.57 | 101 | 101 | 97 | 81 |
1739914020 | 92.5 | -0.5 | -0.54 | 92.5 | 92.5 | 92.5 | 35 |
1739827620 | 93 | 2.5 | 2.76 | 92.5 | 93 | 92.5 | 125 |
1739568420 | 90.5 | -0.5 | -0.55 | 91 | 91 | 90.5 | 61 |
1739482020 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
1739395620 | 91 | 0.5 | 0.55 | 91 | 91 | 91 | 60 |
1739309220 | 90.5 | 5.5 | 6.47 | 89.5 | 90.5 | 89.5 | 171 |
1739222820 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
1738963620 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
1738877220 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
1738790820 | 85 | -1 | -1.16 | 85 | 85 | 85 | 60 |
1738704420 | 86 | -0.5 | -0.58 | 86 | 86 | 86 | 78 |
1738618020 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
1738358820 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
1738272420 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
1738186020 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
1738099620 | 86.5 | 1 | 1.17 | 86.5 | 86.5 | 86.5 | 24 |
1738013220 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
1737754020 | 85.5 | -2 | -2.29 | 85.5 | 85.5 | 85.5 | 7 |
1737667620 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
1737581220 | 87.5 | 0.5 | 0.57 | 87.5 | 87.5 | 87.5 | 1 |
1737494820 | 87 | 0.5 | 0.58 | 87 | 87 | 87 | 2 |
1737408420 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 86.5 | 450 |
1737149220 | 86 | -0.5 | -0.58 | 87 | 87 | 86 | 105 |
1737062820 | 86.5 | -1 | -1.14 | 86.5 | 86.5 | 86.5 | 72 |
1736976420 | 87.5 | 1 | 1.16 | 87.5 | 87.5 | 87.5 | 2 |
1736890020 | 86.5 | -0.5 | -0.57 | 87.5 | 88 | 86.5 | 136 |
1736803620 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
1736544420 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
1736458020 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
1736371620 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
1736285220 | 87 | -3 | -3.33 | 87 | 87 | 87 | 7 |
1736198820 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
1735939620 | 90 | 2.5 | 2.86 | 90 | 90 | 90 | 11 |
1735853220 | 87.5 | 0.5 | 0.57 | 87.5 | 87.5 | 87.5 | 8 |
1735594020 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
1735334820 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
1734989220 | 87 | 0 | 0.00 | 87.5 | 87.5 | 87 | 181 |
1734730020 | 87 | -2 | -2.25 | 87 | 87 | 87 | 6 |
1734643620 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
1734557220 | 89 | 0 | 0.00 | 89 | 89 | 89 | 45 |
1734470820 | 89 | -2.5 | -2.73 | 89 | 89 | 89 | 12 |
1734332400 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관