Rio Tinto plc (RIO1)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.73 | -1.22895622896 | 59.4 | 60.18 | 57.4 | 25176 | 58.36385831 | DE |
4 | 1.06 | 1.83995834057 | 57.61 | 60.49 | 55.95 | 25801 | 58.27986425 | DE |
12 | -3.72 | -5.96249398942 | 62.39 | 62.59 | 55.91 | 24546 | 58.58776961 | DE |
26 | -1.04 | -1.74175180037 | 59.71 | 65.5 | 53.5 | 27903 | 58.70050064 | DE |
52 | -6.13 | -9.45987654321 | 64.8 | 68.41 | 53.5 | 24926 | 59.91707043 | DE |
156 | -6.73 | -10.2905198777 | 65.4 | 77.5 | 51.79 | 40449 | 61.96624666 | DE |
260 | 9.17 | 18.5252525253 | 49.5 | 79.6 | 32.72 | 39454 | 61.04858589 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738358820 | 58.59 | 0.29 | 0.50 | 58.59 | 58.88 | 58.19 | 21205 |
1738272420 | 58.3 | 0.73 | 1.27 | 57.78 | 58.83 | 57.66 | 22251 |
1738186020 | 57.57 | -0.23 | -0.40 | 58 | 58.5 | 57.4 | 30434 |
1738099620 | 57.8 | -1.37 | -2.32 | 59.05 | 59.14 | 57.64 | 29564 |
1738013220 | 59.17 | -0.34 | -0.57 | 59.51 | 59.59 | 58.12 | 22809 |
1737754020 | 59.51 | 0.21 | 0.35 | 59.4 | 60.18 | 59.12 | 20821 |
1737667620 | 59.3 | 0.27 | 0.46 | 59.07 | 59.3 | 58.45 | 18615 |
1737581220 | 59.03 | -0.77 | -1.29 | 59.68 | 59.89 | 58.85 | 19705 |
1737494820 | 59.8 | -0.65 | -1.08 | 60.08 | 60.41 | 59.31 | 17311 |
1737408420 | 60.45 | 0.96 | 1.61 | 59.99 | 60.49 | 59.4 | 32506 |
1737149220 | 59.49 | 1.17 | 2.01 | 58.59 | 59.9 | 58.41 | 34503 |
1737062820 | 58.32 | -0.75 | -1.27 | 59.17 | 59.77 | 57.15 | 30904 |
1736976420 | 59.07 | 0.31 | 0.53 | 58.79 | 59.27 | 58.54 | 16170 |
1736890020 | 58.76 | 0.14 | 0.24 | 58.89 | 59.49 | 58.24 | 17419 |
1736803620 | 58.62 | 0.83 | 1.44 | 58.24 | 58.88 | 57.71 | 30709 |
1736544420 | 57.79 | 0.14 | 0.24 | 58.18 | 58.48 | 57.51 | 23427 |
1736458020 | 57.65 | 0.65 | 1.14 | 56.95 | 58.12 | 56.71 | 20461 |
1736371620 | 57 | 0.52 | 0.92 | 56.71 | 57.05 | 55.95 | 35779 |
1736285220 | 56.48 | -0.06 | -0.11 | 56.55 | 56.99 | 56 | 24442 |
1736198820 | 56.54 | -0.59 | -1.03 | 57.38 | 57.38 | 56.17 | 39377 |
1735939620 | 57.13 | -0.54 | -0.94 | 57.61 | 57.77 | 56.62 | 28805 |
1735853220 | 57.67 | 0.96 | 1.69 | 57 | 57.98 | 56.71 | 23194 |
1735594020 | 56.71 | -0.05 | -0.09 | 57.2 | 57.7 | 56.6 | 17033 |
1735334820 | 56.76 | -0.28 | -0.49 | 57.5 | 57.5 | 56.48 | 36244 |
1734989220 | 57.04 | 0.39 | 0.69 | 57 | 57.16 | 56.3 | 25300 |
1734730020 | 56.65 | -0.45 | -0.79 | 56.85 | 57.48 | 55.91 | 44958 |
1734643620 | 57.1 | -0.48 | -0.83 | 57.51 | 57.69 | 56.93 | 32915 |
1734557220 | 57.58 | -1.31 | -2.22 | 58.63 | 58.79 | 57.58 | 36209 |
1734470820 | 58.89 | 0.32 | 0.55 | 58.51 | 59.21 | 57.89 | 20543 |
1734384420 | 58.57 | -0.64 | -1.08 | 59.35 | 59.6 | 58.51 | 32248 |
1734125220 | 59.21 | -1.3 | -2.15 | 60.63 | 60.8 | 58.97 | 26230 |
1734038820 | 60.51 | -1.43 | -2.31 | 61.69 | 62.39 | 60.05 | 19601 |
1733952420 | 61.94 | 0.44 | 0.72 | 61.44 | 62 | 61.13 | 13557 |
1733866020 | 61.5 | -0.24 | -0.39 | 61.7 | 61.99 | 60.91 | 15461 |
1733779620 | 61.74 | 2.59 | 4.38 | 59.29 | 62.3 | 59.02 | 45632 |
1733520420 | 59.15 | -0.56 | -0.94 | 59.97 | 60.22 | 59.01 | 14451 |
1733434020 | 59.71 | -0.68 | -1.13 | 60.57 | 60.9 | 59.65 | 11770 |
1733347620 | 60.39 | -0.16 | -0.26 | 61.02 | 61.15 | 60.05 | 17815 |
1733261220 | 60.55 | 0.28 | 0.46 | 60.23 | 61.19 | 60.2 | 16236 |
1733174820 | 60.27 | 0.96 | 1.62 | 59.85 | 60.48 | 59.5 | 26010 |
1732915620 | 59.31 | 0.01 | 0.02 | 59.47 | 59.8 | 58.95 | 10811 |
1732829220 | 59.3 | 0.34 | 0.58 | 59.42 | 59.45 | 58.91 | 8099 |
1732742820 | 58.96 | -0.44 | -0.74 | 59.08 | 59.66 | 58.71 | 14362 |
1732656420 | 59.4 | -0.6 | -1.00 | 59.86 | 59.92 | 59.01 | 16378 |
1732570020 | 60 | 0.3 | 0.50 | 59.99 | 60.4 | 59.66 | 22176 |
1732310820 | 59.7 | -0.1 | -0.17 | 59.9 | 60.11 | 59.34 | 13171 |
1732224420 | 59.8 | 0.63 | 1.06 | 59.16 | 59.8 | 58.89 | 10916 |
1732138020 | 59.17 | -0.03 | -0.05 | 59.31 | 59.6 | 58.91 | 12413 |
1732051620 | 59.2 | 0.39 | 0.66 | 59.09 | 59.3 | 58.42 | 15913 |
1731965220 | 58.81 | 0.62 | 1.07 | 58.5 | 58.99 | 58.1 | 18791 |
1731705960 | 58.19 | 0.38 | 0.66 | 57.46 | 58.31 | 56.97 | 18557 |
1731619560 | 57.81 | 0.46 | 0.80 | 57.34 | 57.85 | 56.74 | 23930 |
1731533160 | 57.35 | 0.08 | 0.14 | 57.19 | 58.19 | 57.09 | 26922 |
1731446820 | 57.27 | -1.77 | -3.00 | 58.9 | 59.39 | 57.02 | 58722 |
1731360420 | 59.04 | -1.07 | -1.78 | 60.27 | 60.48 | 58.8 | 39113 |
1731101220 | 60.11 | -2.46 | -3.93 | 62.39 | 62.59 | 59.71 | 48333 |
1731014760 | 62.57 | 1.58 | 2.59 | 61.43 | 63 | 61.41 | 35468 |
1730928360 | 60.99 | 0.97 | 1.62 | 60.02 | 61.56 | 59.77 | 27325 |
1730841960 | 60.02 | 0.29 | 0.49 | 59.3 | 60.48 | 59.3 | 12412 |
1730755560 | 59.73 | -0.66 | -1.09 | 60.2 | 60.38 | 59.5 | 33263 |
1730496360 | 60.39 | 0.59 | 0.99 | 59.71 | 60.48 | 59.71 | 9328 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관