Hot Features
프리미엄
Texas Roadhouse Inc (ROW)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.1 | 4.30622009569 | 188.1 | 197 | 187.35 | 47 | 193.43755274 | DE |
| 4 | 24.15 | 14.0366172624 | 172.05 | 197 | 170.35 | 87 | 185.73470149 | DE |
| 12 | 48.6 | 32.9268292683 | 147.6 | 197 | 143 | 122 | 168.07683549 | DE |
| 26 | 36.2 | 22.625 | 160 | 197 | 143 | 99 | 162.84483238 | DE |
| 52 | 90.65 | 85.8834675509 | 105.55 | 197 | 103.95 | 100 | 148.37711449 | DE |
| 156 | 99.48 | 102.853598015 | 96.72 | 197 | 86.6 | 93 | 140.06191267 | DE |
| 260 | 99.48 | 102.853598015 | 96.72 | 197 | 86.6 | 93 | 140.06191267 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 194.05 | -0.45 | -0.23 | 194.05 | 194.05 | 194.05 | 35 |
| 1732829220 | 194.5 | 2 | 1.04 | 192.55 | 194.5 | 192.55 | 56 |
| 1732742820 | 192.5 | 0.45 | 0.23 | 192.2 | 192.5 | 192.2 | 16 |
| 1732656420 | 192.05 | -1.05 | -0.54 | 191.75 | 193.6 | 191.75 | 21 |
| 1732570020 | 193.1 | 6.55 | 3.51 | 188.1 | 193.1 | 187.35 | 109 |
| 1732310820 | 186.55 | 2.9 | 1.58 | 187.7 | 187.7 | 186.55 | 130 |
| 1732224420 | 183.65 | 0.05 | 0.03 | 183.65 | 183.65 | 183.65 | 11 |
| 1732138020 | 183.6 | -0.1 | -0.05 | 182.65 | 184.75 | 182.65 | 49 |
| 1732051620 | 183.7 | -3.55 | -1.90 | 186.2 | 186.2 | 183.7 | 169 |
| 1731965220 | 187.25 | 0.65 | 0.35 | 190.2 | 190.2 | 187.25 | 132 |
| 1731705960 | 186.6 | -3.35 | -1.76 | 187.45 | 188.15 | 186.6 | 7 |
| 1731619560 | 189.95 | -0.5 | -0.26 | 191.3 | 191.6 | 189.95 | 212 |
| 1731533160 | 190.45 | 4.5 | 2.42 | 183.45 | 190.7 | 183.45 | 112 |
| 1731446820 | 185.95 | 2.9 | 1.58 | 182.1 | 186 | 181.85 | 49 |
| 1731360420 | 183.05 | -2.75 | -1.48 | 186.3 | 186.45 | 183.05 | 45 |
| 1731101220 | 185.8 | 1.9 | 1.03 | 182.85 | 186.05 | 181.35 | 37 |
| 1731014760 | 183.9 | -1.8 | -0.97 | 185.45 | 186.05 | 183.15 | 107 |
| 1730928360 | 185.7 | 14.2 | 8.28 | 180.25 | 186.45 | 179.7 | 263 |
| 1730841960 | 171.5 | 1.15 | 0.68 | 172.45 | 172.45 | 171.5 | 22 |
| 1730755560 | 170.35 | -3.35 | -1.93 | 172.05 | 172.95 | 170.35 | 160 |
| 1730496360 | 173.7 | -2.45 | -1.39 | 176.8 | 177.15 | 173.7 | 170 |
| 1730409960 | 176.15 | -1.3 | -0.73 | 176 | 179.2 | 175.8 | 358 |
| 1730323560 | 177.45 | -0.45 | -0.25 | 178.9 | 180.1 | 177.45 | 108 |
| 1730237160 | 177.9 | 4.55 | 2.62 | 174.45 | 178.8 | 173.65 | 68 |
| 1730150760 | 173.35 | -0.55 | -0.32 | 175.35 | 176.45 | 173.35 | 151 |
| 1729888020 | 173.9 | 5.7 | 3.39 | 167.19999 | 175.45 | 167.19999 | 318 |
| 1729801560 | 168.19999 | 2.2 | 1.33 | 167.69999 | 168.19999 | 166.4 | 72 |
| 1729715160 | 166 | -1.9 | -1.13 | 167.6 | 168.05 | 166 | 108 |
| 1729628760 | 167.9 | 0.7 | 0.42 | 166.94999 | 167.9 | 166.94999 | 67 |
| 1729542360 | 167.19999 | -2 | -1.18 | 168.35 | 168.35 | 166.85 | 667 |
| 1729283160 | 169.19999 | 0.55 | 0.33 | 170.05 | 170.05 | 169.19999 | 106 |
| 1729196760 | 168.65 | 0.65 | 0.39 | 169.94999 | 169.94999 | 168.5 | 81 |
| 1729110360 | 168 | 1.55 | 0.93 | 167.9 | 168.05 | 166.25 | 189 |
| 1729023960 | 166.44999 | 5.25 | 3.26 | 162.25 | 166.8 | 162.15 | 97 |
| 1728937620 | 161.19999 | -0.4 | -0.25 | 161.44999 | 161.44999 | 160.05 | 132 |
| 1728678360 | 161.6 | 0.35 | 0.22 | 159.44999 | 161.6 | 159.44999 | 182 |
| 1728591960 | 161.25 | -0.3 | -0.19 | 161.44999 | 161.44999 | 161.25 | 20 |
| 1728505560 | 161.55 | -0.35 | -0.22 | 161.55 | 161.55 | 161.55 | 2 |
| 1728419160 | 161.9 | -0.75 | -0.46 | 160.4 | 163.55 | 158.85 | 234 |
| 1728332760 | 162.65 | -0.05 | -0.03 | 163.19999 | 163.19999 | 160.9 | 26 |
| 1728073560 | 162.69999 | 1.5 | 0.93 | 160.4 | 162.69999 | 160.4 | 15 |
| 1727987220 | 161.19999 | 0 | 0.00 | 161.19999 | 161.19999 | 161.19999 | 0 |
| 1727900820 | 161.19999 | 1.1 | 0.69 | 159.1 | 161.19999 | 156 | 27 |
| 1727814420 | 160.1 | 2.4 | 1.52 | 159.4 | 160.15 | 159.4 | 34 |
| 1727728020 | 157.69999 | -0.4 | -0.25 | 156.85 | 158.9 | 156.85 | 152 |
| 1727468760 | 158.1 | -1.65 | -1.03 | 158.1 | 158.1 | 158.1 | 24 |
| 1727382360 | 159.75 | 0.9 | 0.57 | 159.65 | 159.75 | 159.65 | 65 |
| 1727295960 | 158.85 | 0 | 0.00 | 158.85 | 158.85 | 158.85 | 0 |
| 1727209560 | 158.85 | 1.4 | 0.89 | 159.94999 | 160 | 158.85 | 675 |
| 1727123160 | 157.44999 | 2.25 | 1.45 | 153.35 | 157.69999 | 153.19999 | 60 |
| 1726864020 | 155.19999 | 6.7 | 4.51 | 155.19999 | 155.19999 | 155.19999 | 7 |
| 1726777560 | 148.5 | 0.7 | 0.47 | 148 | 149.6 | 147.94999 | 138 |
| 1726691220 | 147.8 | 1.3 | 0.89 | 149.94999 | 149.94999 | 147.8 | 19 |
| 1726604760 | 146.5 | -0.5 | -0.34 | 146.5 | 146.5 | 146.5 | 1 |
| 1726518420 | 147 | 2.25 | 1.55 | 148 | 148 | 147 | 61 |
| 1726259160 | 144.75 | -2.4 | -1.63 | 145.4 | 145.4 | 144.75 | 73 |
| 1726172760 | 147.15 | 1.65 | 1.13 | 149 | 149 | 147.15 | 33 |
| 1726086360 | 145.5 | 1.3 | 0.90 | 143.44999 | 145.5 | 143.44999 | 531 |
| 1725999960 | 144.19999 | -2.15 | -1.47 | 145.15 | 145.15 | 143 | 129 |
| 1725913620 | 146.35 | -0.05 | -0.03 | 147.6 | 148.05 | 146.35 | 119 |
| 1725654360 | 146.4 | -3.75 | -2.50 | 148.19999 | 148.19999 | 146.4 | 14 |
| 1725567960 | 150.15 | 0 | 0.00 | 150.15 | 150.15 | 150.15 | 0 |
| 1725481560 | 150.15 | -0.15 | -0.10 | 148.44999 | 150.15 | 147.94999 | 239 |
| 1725395160 | 150.3 | -1.85 | -1.22 | 151.9 | 153.9 | 150.3 | 15 |
| 1725308760 | 152.15 | -0.2 | -0.13 | 153.19999 | 153.19999 | 152.15 | 46 |
