
Rayonier Inc (RA6)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.8 | 3.2 | 25 | 25.6 | 25 | 614 | 25.11339031 | DE |
4 | 1.4 | 5.73770491803 | 24.4 | 25.8 | 24.4 | 311 | 25.19381022 | DE |
12 | 0.2 | 0.78125 | 25.6 | 25.8 | 23.6 | 178 | 25.13160852 | DE |
26 | -3 | -10.4166666667 | 28.8 | 31 | 23.6 | 139 | 26.38090752 | DE |
52 | -5 | -16.2337662338 | 30.8 | 31 | 23.6 | 96 | 26.65307458 | DE |
156 | -2 | -7.19424460432 | 27.8 | 32.2 | 23.6 | 108 | 26.95465997 | DE |
260 | -2 | -7.19424460432 | 27.8 | 32.2 | 23.6 | 108 | 26.95465997 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1741901220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1741814820 | 25 | -0.2 | -0.79 | 25.4 | 25.4 | 25 | 1889 |
1741728420 | 25.2 | -0.4 | -1.56 | 25.4 | 25.4 | 25.2 | 139 |
1741642020 | 25.6 | 0.6 | 2.40 | 25.6 | 25.6 | 25.2 | 418 |
1741382820 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 11 |
1741296420 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
1741210020 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
1741123620 | 25.4 | -0.2 | -0.78 | 25.8 | 25.8 | 25.4 | 109 |
1741037220 | 25.6 | -0.2 | -0.78 | 25.6 | 25.6 | 25.6 | 310 |
1740778020 | 25.8 | 0.2 | 0.78 | 25.4 | 25.8 | 25.4 | 87 |
1740691620 | 25.6 | 0.8 | 3.23 | 25.6 | 25.6 | 25.6 | 35 |
1740605220 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
1740518820 | 24.8 | -0.4 | -1.59 | 24.8 | 24.8 | 24.8 | 11 |
1740432420 | 25.2 | 0.8 | 3.28 | 25 | 25.2 | 24.8 | 396 |
1740173220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1740086820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1740000420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1739914020 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1739827620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 20 |
1739568420 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1739482020 | 24.4 | -0.2 | -0.81 | 24.2 | 24.4 | 23.6 | 836 |
1739395620 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 9 |
1739309220 | 24.4 | -0.8 | -3.17 | 24.6 | 24.6 | 24.4 | 41 |
1739222820 | 25.2 | 0.2 | 0.80 | 25.4 | 25.4 | 25 | 179 |
1738963620 | 25 | -0.2 | -0.79 | 25.4 | 25.4 | 25 | 249 |
1738877220 | 25.2 | 0.6 | 2.44 | 25.6 | 25.6 | 25.2 | 241 |
1738790820 | 24.6 | -0.6 | -2.38 | 24.6 | 24.6 | 24.6 | 50 |
1738704420 | 25.2 | -0.4 | -1.56 | 25.2 | 25.2 | 25.2 | 110 |
1738618020 | 25.6 | 0.2 | 0.79 | 25.6 | 25.6 | 25.4 | 310 |
1738358820 | 25.4 | -0.2 | -0.78 | 25.6 | 25.6 | 25.4 | 232 |
1738272420 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1738186020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1738099620 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1738013220 | 25.6 | 0.6 | 2.40 | 25 | 25.6 | 25 | 102 |
1737754020 | 25 | -0.4 | -1.57 | 25.2 | 25.2 | 24.8 | 61 |
1737667620 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.2 | 81 |
1737581220 | 25.4 | -0.4 | -1.55 | 25.4 | 25.4 | 25.4 | 45 |
1737494820 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
1737408420 | 25.8 | 0.8 | 3.20 | 25.8 | 25.8 | 25.8 | 57 |
1737149220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1737062820 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 1 |
1736976420 | 25.4 | 0.8 | 3.25 | 25.2 | 25.4 | 25.2 | 136 |
1736890020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1736803620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 87 |
1736544420 | 24.6 | -0.4 | -1.60 | 24.8 | 24.8 | 24.6 | 36 |
1736458020 | 25 | -0.2 | -0.79 | 25 | 25 | 25 | 30 |
1736371620 | 25.2 | -0.4 | -1.56 | 25.2 | 25.2 | 25.2 | 1 |
1736285220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 94 |
1736198820 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1735939620 | 25.6 | 0.4 | 1.59 | 25.6 | 25.6 | 25.6 | 64 |
1735853220 | 25.2 | 0.2 | 0.80 | 25.4 | 25.4 | 25.2 | 16 |
1735594020 | 25 | 0 | 0.00 | 24.6 | 25 | 24.6 | 11 |
1735334820 | 25 | -0.6 | -2.34 | 25.2 | 25.2 | 25 | 42 |
1734989220 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 218 |
1734730020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1734643620 | 26 | -0.6 | -2.26 | 26 | 26 | 26 | 2 |
1734557220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 16 |
1734470820 | 26.6 | -0.8 | -2.92 | 26.4 | 26.6 | 26.4 | 29 |
1734384420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 1023 |
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