Hot Features
프리미엄
Rockwell Medical Inc (RWMA)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0599999 | -2.65486294933 | 2.2599999 | 2.5 | 2.084 | 3811 | 2.19406933 | DE |
| 4 | -1.39 | -38.7186629526 | 3.59 | 4.63 | 2.084 | 5363 | 3.10039379 | DE |
| 12 | -0.348 | -13.6577708006 | 2.548 | 4.63 | 2.084 | 4141 | 3.24817116 | DE |
| 26 | 0.541 | 32.6100060277 | 1.659 | 4.63 | 1.556 | 3116 | 2.99678564 | DE |
| 52 | 0.472 | 27.3148148148 | 1.728 | 4.63 | 1.1319999 | 2750 | 2.42502855 | DE |
| 156 | 0.05 | 2.32558139535 | 2.15 | 4.63 | 1.1319999 | 2485 | 2.36964969 | DE |
| 260 | 0.05 | 2.32558139535 | 2.15 | 4.63 | 1.1319999 | 2485 | 2.36964969 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 2.102 | 0 | 0.19 | 2.084 | 2.102 | 2.084 | 101 |
| 1732224420 | 2.098 | -0.18 | -7.98 | 2.212 | 2.212 | 2.09 | 7045 |
| 1732138020 | 2.2799999 | 0.02 | 1.06 | 2.35 | 2.35 | 2.2799999 | 2400 |
| 1732051620 | 2.2559999 | 0.03 | 1.17 | 2.188 | 2.2559999 | 2.188 | 5313 |
| 1731965220 | 2.23 | -0.14 | -5.91 | 2.2599999 | 2.2919999 | 2.23 | 4198 |
| 1731705960 | 2.37 | 0.06 | 2.69 | 2.37 | 2.37 | 2.37 | 40 |
| 1731619560 | 2.3079999 | -0.18 | -7.31 | 2.5779999 | 2.722 | 2.3079999 | 14243 |
| 1731533160 | 2.49 | -0.25 | -8.99 | 2.816 | 2.97 | 2.49 | 2475 |
| 1731446820 | 2.736 | -1.6 | -36.87 | 4.63 | 4.63 | 2.718 | 15511 |
| 1731360420 | 4.3339999 | 0.09 | 2.07 | 4.212 | 4.596 | 4.2 | 15483 |
| 1731101220 | 4.246 | 0.46 | 12.21 | 3.942 | 4.246 | 3.942 | 5231 |
| 1731014760 | 3.784 | -0.04 | -0.94 | 3.784 | 3.784 | 3.784 | 45 |
| 1730928360 | 3.82 | 0.09 | 2.41 | 3.756 | 3.82 | 3.756 | 2055 |
| 1730841960 | 3.73 | 0.1 | 2.70 | 3.732 | 3.732 | 3.73 | 2800 |
| 1730755560 | 3.632 | 0.18 | 5.34 | 3.53 | 3.632 | 3.444 | 4833 |
| 1730496360 | 3.448 | 0.06 | 1.77 | 3.464 | 3.464 | 3.448 | 2750 |
| 1730409960 | 3.388 | -0.03 | -0.99 | 3.388 | 3.388 | 3.388 | 100 |
| 1730323560 | 3.422 | -0.02 | -0.52 | 3.59 | 3.664 | 3.418 | 11912 |
| 1730233620 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730147220 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1729888020 | 3.44 | 0.15 | 4.43 | 3.2839999 | 3.44 | 3.2839999 | 659 |
| 1729801560 | 3.294 | 0.06 | 1.98 | 3.294 | 3.294 | 3.294 | 1000 |
| 1729715160 | 3.23 | 0.09 | 2.93 | 3.23 | 3.23 | 3.23 | 6064 |
| 1729628760 | 3.138 | 0 | 0.00 | 3.138 | 3.138 | 3.138 | 0 |
| 1729542360 | 3.138 | -0.03 | -1.07 | 3.142 | 3.142 | 3.138 | 148 |
| 1729283160 | 3.172 | -0.18 | -5.43 | 3.2519999 | 3.362 | 3.172 | 2402 |
| 1729196760 | 3.354 | 0.13 | 3.90 | 3.354 | 3.354 | 3.354 | 1000 |
| 1729110360 | 3.228 | 0.07 | 2.22 | 3.228 | 3.228 | 3.228 | 7843 |
| 1729023960 | 3.158 | -0.03 | -0.88 | 3.158 | 3.158 | 3.158 | 603 |
| 1728937560 | 3.186 | 0 | 0.00 | 3.186 | 3.186 | 3.186 | 0 |
| 1728678360 | 3.186 | 0.19 | 6.20 | 3.186 | 3.186 | 3.186 | 202 |
| 1728591960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1728505560 | 3 | -0.37 | -11.08 | 2.994 | 3 | 2.994 | 915 |
| 1728419160 | 3.374 | 0.05 | 1.50 | 3.374 | 3.374 | 3.374 | 888 |
| 1728332760 | 3.324 | 0.06 | 1.78 | 3.366 | 3.366 | 3.324 | 1002 |
| 1728073560 | 3.266 | -0.02 | -0.73 | 3.266 | 3.266 | 3.266 | 272 |
| 1727987220 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1727900820 | 3.29 | -0.03 | -1.02 | 3.29 | 3.29 | 3.29 | 2635 |
| 1727814420 | 3.324 | 0 | 0.00 | 3.324 | 3.324 | 3.324 | 0 |
| 1727728020 | 3.324 | -0.06 | -1.71 | 3.324 | 3.324 | 3.324 | 106 |
| 1727468760 | 3.382 | 0 | 0.00 | 3.382 | 3.382 | 3.382 | 0 |
| 1727382360 | 3.382 | 0.08 | 2.48 | 3.414 | 3.464 | 3.382 | 3300 |
| 1727295960 | 3.3 | -0.16 | -4.57 | 3.362 | 3.362 | 3.3 | 1583 |
| 1727209560 | 3.458 | -0.24 | -6.54 | 3.6 | 3.6 | 3.458 | 3500 |
| 1727123160 | 3.7 | -0.28 | -6.94 | 4.104 | 4.104 | 3.7 | 4700 |
| 1726864020 | 3.976 | 0.23 | 6.20 | 3.9 | 4 | 3.9 | 1538 |
| 1726777560 | 3.744 | 0.07 | 2.02 | 3.766 | 3.766 | 3.744 | 138 |
| 1726691160 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1726604760 | 3.67 | 0.17 | 4.98 | 3.67 | 3.67 | 3.67 | 420 |
| 1726518420 | 3.496 | -0.1 | -2.89 | 3.438 | 3.514 | 3.438 | 830 |
| 1726259160 | 3.6 | -0.17 | -4.41 | 3.6 | 3.6 | 3.6 | 750 |
| 1726172760 | 3.766 | -0.09 | -2.33 | 3.812 | 3.812 | 3.766 | 4850 |
| 1726086360 | 3.856 | 0.38 | 11.06 | 3.902 | 3.902 | 3.856 | 3680 |
| 1725999960 | 3.472 | 0.71 | 25.71 | 3.17 | 3.472 | 2.998 | 39631 |
| 1725913560 | 2.762 | 0 | 0.00 | 2.762 | 2.762 | 2.762 | 0 |
| 1725654360 | 2.762 | 0 | 0.00 | 2.762 | 2.762 | 2.762 | 0 |
| 1725567960 | 2.762 | 0.04 | 1.54 | 2.762 | 2.762 | 2.762 | 1000 |
| 1725481560 | 2.72 | -0.18 | -6.34 | 2.72 | 2.72 | 2.72 | 1500 |
| 1725395160 | 2.904 | 0.23 | 8.76 | 2.548 | 3.04 | 2.548 | 9060 |
| 1725308760 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1725049560 | 2.67 | -0.08 | -2.77 | 2.67 | 2.67 | 2.67 | 192 |
| 1724963160 | 2.746 | 0 | 0.00 | 2.746 | 2.746 | 2.746 | 500 |
| 1724876820 | 2.746 | 0 | 0.00 | 2.746 | 2.746 | 2.746 | 0 |
| 1724790420 | 2.746 | 0 | 0.00 | 2.746 | 2.746 | 2.746 | 0 |
| 1724704020 | 2.746 | 0 | 0.00 | 2.746 | 2.746 | 2.746 | 0 |
