Hot Features
프리미엄
Rayonier Advanced Materials Inc (RYQ)
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 | -0.6 | -6.48648648649 | 9.25 | 9.25 | 9.1 | 26 | 9.10294118 | DE |
| 4 | 1.55 | 21.8309859155 | 7.1 | 9.35 | 6.8 | 1180 | 8.58834579 | DE |
| 12 | 1.65 | 23.5714285714 | 7 | 9.35 | 6.65 | 1247 | 7.98101536 | DE |
| 26 | 4.19 | 93.9461883408 | 4.46 | 9.35 | 4.44 | 1459 | 6.28433095 | DE |
| 52 | 5.65 | 188.333333333 | 3 | 9.35 | 2.8 | 1822 | 4.98969942 | DE |
| 156 | 5.87 | 211.151079137 | 2.78 | 9.35 | 2.66 | 1698 | 4.85926396 | DE |
| 260 | 5.87 | 211.151079137 | 2.78 | 9.35 | 2.66 | 1698 | 4.85926396 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731965160 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731705960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731619560 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731533160 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 50 |
| 1731446820 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.25 | 1 |
| 1731360420 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1731101220 | 9.1999999 | -0.05 | -0.54 | 9.35 | 9.35 | 9.1999999 | 6700 |
| 1731014760 | 9.25 | 1.75 | 23.33 | 9.25 | 9.25 | 9.25 | 2 |
| 1730928360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730841960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730755560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730496360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730409960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730323560 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730237160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1730150760 | 7.5 | 0.7 | 10.29 | 7.5 | 7.5 | 7.5 | 800 |
| 1729887960 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1729801560 | 6.8 | -0.05 | -0.73 | 6.8 | 6.8 | 6.8 | 140 |
| 1729715160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729628760 | 6.85 | -0.25 | -3.52 | 6.8 | 6.85 | 6.8 | 1600 |
| 1729542360 | 7.1 | -0.25 | -3.40 | 7.1 | 7.1 | 7.1 | 150 |
| 1729283160 | 7.35 | -0.35 | -4.55 | 7.35 | 7.35 | 7.35 | 5600 |
| 1729196820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729110420 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1729024020 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1728937620 | 7.7 | 0.3 | 4.05 | 8.1 | 8.1 | 7.7 | 470 |
| 1728678360 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728591960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728505560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728419160 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728332760 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728073560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727987160 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727900760 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727814360 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727727960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727468760 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727382360 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727295960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727209560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1727123160 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1726863960 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1726777560 | 7.4 | 0.45 | 6.47 | 7.1 | 7.4 | 7.1 | 2700 |
| 1726691220 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1726604820 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1726518420 | 6.95 | 0.3 | 4.51 | 6.95 | 6.95 | 6.95 | 401 |
| 1726259160 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1726172760 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1726086360 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1725999960 | 6.65 | -0.15 | -2.21 | 6.65 | 6.65 | 6.65 | 1 |
| 1725913620 | 6.8 | -0.2 | -2.86 | 6.8 | 6.8 | 6.8 | 2 |
| 1725654360 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725567960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725481560 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725395160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725308760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1725049560 | 7 | 0.05 | 0.72 | 7 | 7 | 7 | 85 |
| 1724963160 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724876760 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724790360 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724703960 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724444760 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724358360 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724271960 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1724185560 | 6.95 | 0.25 | 3.73 | 6.95 | 6.95 | 6.95 | 190 |
| 1724050800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
