Hot Features
프리미엄
Rolls Royce Holdings Plc (RRU)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.148 | 2.21889055472 | 6.67 | 6.878 | 6.41 | 69236 | 6.62102686 | DE |
| 4 | 0.09 | 1.33769322235 | 6.728 | 7.178 | 6.23 | 109050 | 6.64455624 | DE |
| 12 | 1.382 | 25.4231052244 | 5.436 | 7.178 | 5.416 | 98427 | 6.49484515 | DE |
| 26 | 1.454 | 27.1066368382 | 5.364 | 7.178 | 5.002 | 105675 | 5.91420031 | DE |
| 52 | 3.519 | 106.668687481 | 3.299 | 7.178 | 3.299 | 135453 | 4.8715593 | DE |
| 156 | 5.3122 | 352.782574047 | 1.5058 | 7.178 | 0.726 | 115602 | 2.8077545 | DE |
| 260 | 5.568 | 445.44 | 1.25 | 7.178 | 0.726 | 108700 | 2.66449389 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.82 | 0.24 | 3.58 | 6.554 | 6.878 | 6.5519999 | 117374 |
| 1732829220 | 6.584 | 0.02 | 0.37 | 6.592 | 6.64 | 6.5199999 | 47177 |
| 1732742820 | 6.5599999 | 0.1 | 1.55 | 6.502 | 6.634 | 6.472 | 31801 |
| 1732656420 | 6.46 | -0.05 | -0.83 | 6.502 | 6.586 | 6.41 | 67241 |
| 1732570020 | 6.514 | -0.16 | -2.34 | 6.67 | 6.738 | 6.49 | 82588 |
| 1732310820 | 6.67 | 0.05 | 0.69 | 6.614 | 6.67 | 6.538 | 128538 |
| 1732224420 | 6.624 | 0.22 | 3.37 | 6.406 | 6.656 | 6.3019999 | 135757 |
| 1732138020 | 6.408 | 0.18 | 2.86 | 6.3179999 | 6.476 | 6.304 | 69388 |
| 1732051620 | 6.23 | -0.32 | -4.86 | 6.578 | 6.62 | 6.23 | 268360 |
| 1731965220 | 6.548 | -0.01 | -0.15 | 6.642 | 6.69 | 6.438 | 93207 |
| 1731705960 | 6.558 | -0.07 | -1.09 | 6.628 | 6.628 | 6.402 | 161532 |
| 1731619560 | 6.63 | -0.18 | -2.61 | 6.784 | 6.846 | 6.6 | 66565 |
| 1731533160 | 6.808 | -0.07 | -0.99 | 6.86 | 6.898 | 6.76 | 75007 |
| 1731446820 | 6.876 | -0.19 | -2.74 | 7.066 | 7.066 | 6.824 | 49234 |
| 1731360420 | 7.07 | 0.32 | 4.71 | 6.828 | 7.09 | 6.802 | 99940 |
| 1731101220 | 6.752 | 0.07 | 0.99 | 6.684 | 6.824 | 6.662 | 98061 |
| 1731014760 | 6.686 | -0.27 | -3.83 | 6.968 | 7.036 | 6.648 | 186905 |
| 1730928360 | 6.952 | 0.37 | 5.59 | 6.708 | 7.178 | 6.708 | 274831 |
| 1730841960 | 6.584 | 0.03 | 0.52 | 6.542 | 6.772 | 6.456 | 70182 |
| 1730755560 | 6.55 | -0.1 | -1.56 | 6.728 | 6.728 | 6.51 | 57321 |
| 1730496360 | 6.654 | 0.26 | 4.13 | 6.356 | 6.67 | 6.322 | 64780 |
| 1730409960 | 6.39 | -0.37 | -5.47 | 6.688 | 6.722 | 6.322 | 208192 |
| 1730323560 | 6.76 | -0.01 | -0.15 | 6.732 | 6.782 | 6.68 | 54825 |
| 1730237160 | 6.77 | -0.07 | -0.99 | 6.842 | 6.868 | 6.614 | 84942 |
| 1730150760 | 6.838 | 0.07 | 1.03 | 6.818 | 6.878 | 6.764 | 111530 |
| 1729888020 | 6.768 | 0.03 | 0.50 | 6.702 | 6.836 | 6.5519999 | 79684 |
| 1729801560 | 6.734 | -0.01 | -0.18 | 6.78 | 6.84 | 6.702 | 67707 |
| 1729715160 | 6.746 | -0.12 | -1.80 | 6.876 | 6.888 | 6.742 | 63674 |
| 1729628760 | 6.87 | -0.07 | -1.01 | 6.96 | 6.998 | 6.818 | 55013 |
| 1729542360 | 6.94 | -0.05 | -0.72 | 6.988 | 6.996 | 6.866 | 67161 |
| 1729283160 | 6.99 | 0.03 | 0.43 | 6.968 | 6.998 | 6.808 | 100567 |
| 1729196760 | 6.96 | 0.13 | 1.87 | 6.812 | 6.968 | 6.736 | 146186 |
| 1729110360 | 6.832 | 0.26 | 3.99 | 6.574 | 6.834 | 6.526 | 91973 |
| 1729023960 | 6.57 | 0.08 | 1.26 | 6.444 | 6.666 | 6.438 | 160099 |
| 1728937620 | 6.488 | 0.1 | 1.57 | 6.446 | 6.516 | 6.304 | 98984 |
| 1728678360 | 6.388 | 0 | 0.00 | 6.378 | 6.446 | 6.3 | 46760 |
| 1728591960 | 6.388 | 0.01 | 0.16 | 6.364 | 6.448 | 6.3179999 | 51099 |
| 1728505560 | 6.378 | 0.01 | 0.16 | 6.348 | 6.416 | 6.236 | 56180 |
| 1728419160 | 6.368 | 0.05 | 0.79 | 6.3 | 6.368 | 6.24 | 42031 |
| 1728332760 | 6.3179999 | -0.06 | -1.00 | 6.352 | 6.392 | 6.276 | 78039 |
| 1728073560 | 6.382 | 0.01 | 0.09 | 6.368 | 6.398 | 6.244 | 54560 |
| 1727987220 | 6.376 | 0.09 | 1.37 | 6.222 | 6.382 | 6.2 | 40995 |
| 1727900820 | 6.29 | -0.01 | -0.19 | 6.304 | 6.33 | 6.17 | 107905 |
| 1727814420 | 6.3019999 | -0.01 | -0.10 | 6.298 | 6.442 | 6.232 | 140176 |
| 1727728020 | 6.308 | -0.03 | -0.47 | 6.336 | 6.376 | 6.25 | 67151 |
| 1727468760 | 6.338 | 0.03 | 0.51 | 6.3099999 | 6.368 | 6.246 | 51344 |
| 1727382360 | 6.306 | -0.02 | -0.32 | 6.346 | 6.41 | 6.284 | 133172 |
| 1727295960 | 6.3259999 | -0.01 | -0.22 | 6.308 | 6.368 | 6.244 | 89783 |
| 1727209560 | 6.34 | -0.01 | -0.13 | 6.368 | 6.408 | 6.25 | 149651 |
| 1727123160 | 6.348 | 0.05 | 0.76 | 6.338 | 6.372 | 6.244 | 137444 |
| 1726864020 | 6.3 | 0.1 | 1.58 | 6.196 | 6.3 | 6.158 | 238228 |
| 1726777560 | 6.202 | 0.33 | 5.58 | 5.928 | 6.244 | 5.91 | 347321 |
| 1726691220 | 5.874 | 0.05 | 0.79 | 5.816 | 5.91 | 5.816 | 30079 |
| 1726604760 | 5.828 | -0.08 | -1.42 | 5.922 | 5.942 | 5.808 | 26043 |
| 1726518420 | 5.912 | -0.02 | -0.30 | 5.704 | 5.948 | 5.704 | 60931 |
| 1726259160 | 5.93 | 0.13 | 2.17 | 5.8019999 | 5.95 | 5.7 | 104414 |
| 1726172760 | 5.804 | 0.08 | 1.47 | 5.718 | 5.848 | 5.694 | 54630 |
| 1726086360 | 5.72 | 0.08 | 1.45 | 5.618 | 5.72 | 5.5759999 | 28257 |
| 1725999960 | 5.638 | 0.03 | 0.53 | 5.596 | 5.674 | 5.584 | 35792 |
| 1725913620 | 5.608 | 0.17 | 3.09 | 5.436 | 5.64 | 5.416 | 97293 |
| 1725654360 | 5.44 | -0.23 | -4.02 | 5.63 | 5.662 | 5.41 | 78924 |
| 1725567960 | 5.668 | -0.02 | -0.39 | 5.696 | 5.698 | 5.516 | 94633 |
| 1725481560 | 5.69 | 0.13 | 2.34 | 5.502 | 5.726 | 5.454 | 74909 |
| 1725395160 | 5.5599999 | -0.02 | -0.36 | 5.548 | 5.7699999 | 5.3019999 | 202879 |
| 1725308760 | 5.58 | -0.32 | -5.49 | 5.972 | 5.972 | 5.444 | 144406 |
