Hot Features
프리미엄
Raiffeisen Bank International Ag (RAW)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 4.20403587444 | 17.84 | 18.71 | 17.46 | 6660 | 18.07075136 | DE |
| 4 | 1.760001 | 10.457522903 | 16.829999 | 18.93 | 16.71 | 9027 | 18.14241146 | DE |
| 12 | 1.57 | 9.22444183314 | 17.02 | 18.93 | 16.5 | 7479 | 17.86137952 | DE |
| 26 | 1.690001 | 10.0000065089 | 16.899999 | 18.989999 | 15.61 | 7342 | 17.42394818 | DE |
| 52 | 3.1 | 20.0129115558 | 15.49 | 20.98 | 15.33 | 9785 | 17.95230126 | DE |
| 156 | -7.69 | -29.2617960426 | 26.28 | 28.36 | 9.88 | 15151 | 14.53643983 | DE |
| 260 | -2.75 | -12.8865979381 | 21.34 | 29.46 | 9.88 | 10591 | 14.98028157 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 18.329999 | -0.01 | -0.05 | 18.3 | 18.55 | 18.19 | 4321 |
| 1732915620 | 18.34 | 0.23 | 1.27 | 18.149999 | 18.47 | 18.05 | 12562 |
| 1732829220 | 18.11 | 0.43 | 2.43 | 17.77 | 18.2 | 17.77 | 5869 |
| 1732742820 | 17.68 | 0.1 | 0.57 | 17.579999 | 17.76 | 17.46 | 4431 |
| 1732656420 | 17.579999 | -0.28 | -1.57 | 17.84 | 17.95 | 17.579999 | 6116 |
| 1732570020 | 17.86 | -0.02 | -0.11 | 18.21 | 18.21 | 17.809999 | 2507 |
| 1732310820 | 17.88 | -0.29 | -1.60 | 18.11 | 18.29 | 17.6 | 12155 |
| 1732224420 | 18.17 | -0.02 | -0.11 | 18.17 | 18.19 | 17.8 | 5922 |
| 1732138020 | 18.19 | 0.62 | 3.53 | 17.69 | 18.19 | 17.67 | 7118 |
| 1732051620 | 17.57 | -0.48 | -2.66 | 18.19 | 18.26 | 17.39 | 8206 |
| 1731965220 | 18.05 | 0.22 | 1.23 | 17.829999 | 18.16 | 17.68 | 2190 |
| 1731705960 | 17.829999 | -0.29 | -1.60 | 18.059999 | 18.14 | 17.72 | 9205 |
| 1731619560 | 18.12 | -0.05 | -0.28 | 18.12 | 18.35 | 18.02 | 2586 |
| 1731533160 | 18.17 | -0.35 | -1.89 | 18.559999 | 18.79 | 18.02 | 4380 |
| 1731446820 | 18.52 | 0.03 | 0.16 | 18.39 | 18.92 | 18.27 | 11574 |
| 1731360420 | 18.489999 | 0.03 | 0.16 | 18.48 | 18.84 | 18.48 | 6779 |
| 1731101220 | 18.46 | -0.38 | -2.02 | 18.79 | 18.8 | 18.16 | 5447 |
| 1731014760 | 18.84 | 0.91 | 5.08 | 18.07 | 18.93 | 18.04 | 24462 |
| 1730928360 | 17.93 | 1.01 | 5.97 | 17.16 | 18.5 | 17.1 | 42215 |
| 1730841960 | 16.92 | 0.13 | 0.77 | 16.829999 | 16.989999 | 16.71 | 2503 |
| 1730755560 | 16.79 | 0.17 | 1.02 | 16.52 | 16.95 | 16.52 | 6105 |
| 1730496360 | 16.62 | -0.13 | -0.78 | 16.66 | 16.88 | 16.54 | 5414 |
| 1730409960 | 16.75 | -1.25 | -6.94 | 17.7 | 17.82 | 16.5 | 28430 |
| 1730323560 | 18 | -0.19 | -1.04 | 18.25 | 18.34 | 17.62 | 8240 |
| 1730237160 | 18.19 | -0.09 | -0.49 | 18.37 | 18.59 | 18.14 | 10574 |
| 1730150760 | 18.28 | 0.04 | 0.22 | 18.32 | 18.48 | 18.14 | 2430 |
| 1729888020 | 18.239999 | 0.23 | 1.28 | 18.079999 | 18.3 | 18.079999 | 10565 |
| 1729801560 | 18.01 | 0 | 0.00 | 18.04 | 18.21 | 17.98 | 2184 |
| 1729715160 | 18.01 | 0.05 | 0.28 | 18.04 | 18.11 | 17.8 | 2453 |
| 1729628760 | 17.96 | -0.24 | -1.32 | 18.19 | 18.19 | 17.86 | 3291 |
| 1729542360 | 18.2 | -0.12 | -0.66 | 18.35 | 18.36 | 17.96 | 12433 |
| 1729283160 | 18.32 | 0.06 | 0.33 | 18.18 | 18.39 | 17.739999 | 6965 |
| 1729196760 | 18.26 | 0 | 0.00 | 18.2 | 18.64 | 18.2 | 11990 |
| 1729110360 | 18.26 | 0.1 | 0.55 | 18.16 | 18.5 | 18.059999 | 9412 |
| 1729023960 | 18.16 | -0.24 | -1.30 | 18.3 | 18.37 | 18.14 | 2532 |
| 1728937620 | 18.399999 | -0.06 | -0.33 | 18.51 | 18.54 | 18.19 | 8179 |
| 1728678360 | 18.46 | 0.51 | 2.84 | 17.96 | 18.54 | 17.95 | 8286 |
| 1728591960 | 17.95 | 0.31 | 1.76 | 17.61 | 18.41 | 17.57 | 11452 |
| 1728505560 | 17.64 | 0.11 | 0.63 | 17.5 | 17.72 | 17.38 | 1632 |
| 1728419160 | 17.53 | 0 | 0.00 | 17.41 | 17.64 | 17.36 | 2082 |
| 1728332760 | 17.53 | -0.01 | -0.06 | 17.5 | 17.66 | 17.34 | 10200 |
| 1728073560 | 17.54 | 0.35 | 2.04 | 17.22 | 17.55 | 17.149999 | 2565 |
| 1727987220 | 17.19 | -0.28 | -1.60 | 17.3 | 17.3 | 17.17 | 1625 |
| 1727900820 | 17.47 | 0.03 | 0.17 | 17.44 | 17.54 | 17.35 | 11105 |
| 1727814420 | 17.44 | -0.45 | -2.52 | 17.86 | 17.92 | 17.34 | 3749 |
| 1727728020 | 17.89 | -0.1 | -0.56 | 18.04 | 18.059999 | 17.7 | 3832 |
| 1727468760 | 17.989999 | -0.19 | -1.05 | 18.17 | 18.27 | 17.97 | 3380 |
| 1727382360 | 18.18 | 0.26 | 1.45 | 18.12 | 18.329999 | 17.97 | 3530 |
| 1727295960 | 17.92 | 0.02 | 0.11 | 18.01 | 18.07 | 17.89 | 2883 |
| 1727209560 | 17.899999 | -0.09 | -0.50 | 18.03 | 18.18 | 17.85 | 5898 |
| 1727123160 | 17.989999 | -0.05 | -0.28 | 17.989999 | 18 | 17.8 | 4906 |
| 1726864020 | 18.04 | 0.14 | 0.78 | 17.72 | 18.149999 | 17.69 | 5292 |
| 1726777560 | 17.899999 | 0.29 | 1.65 | 17.73 | 18.04 | 17.73 | 5745 |
| 1726691220 | 17.61 | 0.17 | 0.97 | 17.399999 | 17.82 | 17.399999 | 2982 |
| 1726604760 | 17.44 | 0.33 | 1.93 | 17.11 | 17.579999 | 17.059999 | 16126 |
| 1726518420 | 17.11 | 0.07 | 0.41 | 17.04 | 17.11 | 16.8 | 2903 |
| 1726259160 | 17.04 | 0.15 | 0.89 | 16.79 | 17.05 | 16.73 | 5327 |
| 1726172760 | 16.89 | 0.06 | 0.36 | 16.989999 | 17.07 | 16.66 | 8345 |
| 1726086360 | 16.829999 | -0.07 | -0.41 | 16.93 | 16.93 | 16.67 | 4866 |
| 1725999960 | 16.899999 | 0 | 0.00 | 17.02 | 17.149999 | 16.66 | 8287 |
| 1725913620 | 16.899999 | 0.1 | 0.60 | 16.87 | 17.149999 | 16.79 | 2286 |
| 1725654360 | 16.8 | -0.21 | -1.23 | 17.01 | 17.17 | 16.61 | 19179 |
| 1725567960 | 17.01 | -0.69 | -3.90 | 17.68 | 18.05 | 17.01 | 15627 |
| 1725481560 | 17.7 | 0.07 | 0.40 | 17.48 | 17.91 | 17.21 | 4966 |
| 1725395160 | 17.63 | -0.41 | -2.27 | 18.079999 | 18.079999 | 17.44 | 9101 |
