Rayonier Inc (RA6)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727295960 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
1727209560 | 28.6 | 0 | 0.00 | 28.4 | 28.6 | 28.4 | 33 |
1727123160 | 28.6 | 0 | 0.00 | 28.8 | 28.8 | 28.6 | 162 |
1726863960 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
1726777560 | 28.6 | 0.4 | 1.42 | 28.6 | 28.6 | 28.6 | 85 |
1726691160 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1726604760 | 28.2 | -0.6 | -2.08 | 28.2 | 28.2 | 28.2 | 1 |
1726518420 | 28.8 | 1 | 3.60 | 28.8 | 28.8 | 28.8 | 1 |
1726259160 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
1726172760 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
1726086360 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 42 |
1726000020 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
1725913620 | 27.8 | 0.2 | 0.72 | 28.2 | 28.2 | 27.8 | 7 |
1725654360 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1725567960 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1725481560 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1725395160 | 27.6 | -0.6 | -2.13 | 27.6 | 27.6 | 27.6 | 1 |
1725308760 | 28.2 | 0.6 | 2.17 | 28.2 | 28.2 | 28.2 | 2 |
1725049560 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
1724963160 | 27.6 | 0.4 | 1.47 | 27.6 | 27.6 | 27.6 | 42 |
1724876820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
1724790420 | 27.2 | 0.8 | 3.03 | 27.2 | 27.2 | 27.2 | 1 |
1724704020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
1724444820 | 26.4 | -0.2 | -0.75 | 26.4 | 26.4 | 26.4 | 2 |
1724358360 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
1724271960 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 187 |
1724185560 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1724099160 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1723839960 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1723753560 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1723667160 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1723580760 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1723494360 | 26.8 | -0.2 | -0.74 | 26.8 | 26.8 | 26.8 | 25 |
1723235220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1723148820 | 27 | -1.6 | -5.59 | 25.6 | 27 | 25.6 | 310 |
1723062360 | 28.6 | 0.6 | 2.14 | 28.6 | 28.6 | 28.6 | 4 |
1722975960 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1722889560 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1722630360 | 28 | -0.2 | -0.71 | 28 | 28 | 28 | 1 |
1722544020 | 28.2 | 1.6 | 6.02 | 28.2 | 28.2 | 28.2 | 1 |
1722457620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
1722371220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
1722284820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
1722025620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
1721939220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
1721852820 | 26.6 | -0.6 | -2.21 | 26.6 | 26.6 | 26.6 | 1 |
1721766420 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 2 |
1721677800 | 27.2 | 0.8 | 3.03 | 27.2 | 27.2 | 27.2 | 0 |
1721420760 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
1721334360 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
1721247960 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
1721161560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
1721075160 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
1720815960 | 26.4 | 1 | 3.94 | 26.4 | 26.4 | 26.4 | 75 |
1720729560 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
1720643160 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
1720556760 | 25.4 | -0.4 | -1.55 | 25.6 | 25.6 | 25.4 | 120 |
1720470360 | 25.8 | 0 | 0.00 | 25.4 | 25.8 | 25.4 | 105 |
1720211220 | 25.8 | -0.2 | -0.77 | 25.8 | 25.8 | 25.8 | 60 |
1720124820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1720038420 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
1719952020 | 26 | -1.2 | -4.41 | 26 | 26 | 26 | 1 |
1719865620 | 27.2 | 0.2 | 0.74 | 27.2 | 27.2 | 27.2 | 1 |
1719606420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1719520020 | 27 | -0.8 | -2.88 | 27 | 27 | 27 | 10 |
1719433560 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관