Realty Income Corp.【RY6】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Realty Income Corp. (RY6)
Realty Income Corp. (RY6) 과거

Realty Income Corp. (RY6)

54.02

-0.692

( -1.26% )

업데이트: 22:12:05

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.67	-1.22508685317	54.69	55.7	51.74	32307	54.0852518	DE
4	1.03	1.94376297415	52.99	55.7	51.63	29544	53.11264337	DE
12	0.77	1.44600938967	53.25	55.7	49.65	30457	52.11192787	DE
26	-2.27	-4.03268786641	56.29	59.88	49.65	23827	53.48599777	DE
52	5.73	11.8658107269	48.29	59.88	47.07	22674	51.92605896	DE
156	2.1	4.04468412943	51.92	59.88	42.42	22701	50.96250325	DE
260	4.41	8.88933682725	49.61	59.88	42.42	19980	50.96031238	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	54.97	0.57	1.05	54.27	55.13	54.1	24047
1740691620	54.4	0.95	1.78	53.79	54.57	53.45	27203
1740605220	53.45	-0.08	-0.15	53.37	54.19	53.21	25969
1740518820	53.53	-1.26	-2.30	54.11	54.24	51.74	57749
1740432420	54.79	0.12	0.22	54.69	54.96	54.2	26569
1740173220	54.67	0.87	1.62	53.8	54.74	53.75	33245
1740086820	53.8	0.31	0.58	53.29	54.15	53.06	31109
1740000420	53.49	0.69	1.31	52.89	53.57	52.7	29477
1739914020	52.8	0.41	0.78	52.43	52.84	51.97	25666
1739827620	52.39	0.44	0.85	52.2	52.71	51.96	21169
1739568420	51.95	-0.54	-1.03	52.63	52.76	51.95	15178
1739482020	52.49	0.46	0.88	52.06	52.74	51.8	39316
1739395620	52.03	-0.41	-0.78	52.52	52.79	51.63	43836
1739309220	52.44	0.15	0.29	52.5	52.66	52.1	29223
1739222820	52.29	-0.14	-0.27	52.95	52.95	52	24547
1738963620	52.43	0.25	0.48	52.44	52.74	51.93	34569
1738877220	52.18	-0.17	-0.32	52.28	52.8	52.01	15572
1738790820	52.35	0.31	0.60	52.15	52.49	51.9	14758
1738704420	52.04	-0.97	-1.83	53.04	53.04	51.89	32888
1738618020	53.01	0.28	0.53	52.99	53.17	52.34	38795
1738358820	52.73	0.59	1.13	52.49	52.99	52.21	28028
1738272420	52.14	0.18	0.35	52.23	52.51	51.79	26263
1738186020	51.96	-0.78	-1.48	53	53.13	51.81	27009
1738099620	52.74	-0.7	-1.31	53.59	53.63	52.6	16290
1738013220	53.44	1.62	3.13	51.89	53.44	51.71	37836
1737754020	51.82	-0.2	-0.38	51.89	52.02	51.4	16205
1737667620	52.02	0.18	0.35	51.96	52.09	51.43	23008
1737581220	51.84	-1.19	-2.24	53.24	53.24	51.83	18782
1737494820	53.03	0.15	0.28	52.99	53.24	52.69	18952
1737408420	52.88	-0.31	-0.58	53.2	53.29	52.81	21695
1737149220	53.19	0.17	0.32	53.01	53.46	52.98	31358
1737062820	53.02	1.45	2.81	51.91	53.02	51.64	22264
1736976420	51.57	-0.18	-0.35	51.73	52.66	51.57	23378
1736890020	51.75	0.34	0.66	51.34	51.75	51.1	21021
1736803620	51.41	0.96	1.90	50.83	51.41	50.46	22731
1736544420	50.45	-0.74	-1.45	51.21	51.39	50.45	26895
1736458020	51.19	0.32	0.63	50.86	51.49	50.81	21122
1736371620	50.87	0.09	0.18	50.99	51.37	50.5	23251
1736285220	50.78	-0.01	-0.02	51	51.57	50.61	30788
1736198820	50.79	-0.93	-1.80	51.87	52.1	50.62	46187
1735939620	51.72	0.44	0.86	51.45	51.72	51.09	20022
1735853220	51.28	0.87	1.73	51.29	52.5	51.16	41182
1735594020	50.41	-0.11	-0.22	50.79	50.79	50.4	29184
1735334820	50.52	-0.4	-0.79	51.01	51.26	50.34	53805
1734989220	50.92	0.29	0.57	51.01	51.09	50.44	46848
1734730020	50.63	0.65	1.29	50.26	51.38	49.65	54921
1734643620	49.985	-1.04	-2.03	51.2	51.49	49.905	107918
1734557220	51.02	-1.08	-2.07	52.09	52.27	50.96	55817
1734470820	52.1	0.18	0.35	52.13	52.5	51.6	18924
1734384420	51.92	-0.82	-1.55	52.69	52.88	51.87	34146
1734125220	52.74	-0.01	-0.02	52.79	52.89	52.12	23262
1734038820	52.75	-0.02	-0.04	52.52	53.36	52.5	38789
1733952420	52.77	-0.23	-0.43	53.29	53.41	52.6	22244
1733866020	53	-0.7	-1.30	53.69	53.8	52.95	9772
1733779620	53.7	0.51	0.96	53.25	53.7	52.8	24374
1733520420	53.19	0.23	0.43	52.88	53.36	52.86	19869
1733434020	52.96	-0.49	-0.92	53.3	53.59	52.7	24873
1733347620	53.45	0.12	0.23	54	54	53.11	15655
1733261220	53.33	-0.67	-1.24	54.11	54.19	53.3	16971

Tower Semiconductor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관