Hot Features
프리미엄
NatWest Group Plc (RYSD)
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 | 0.058 | 1.13502935421 | 5.11 | 5.244 | 4.982 | 12523 | 5.15521554 | DE |
| 4 | 0.267 | 5.44786778209 | 4.901 | 5.244 | 4.409 | 16010 | 4.86064514 | DE |
| 12 | 0.543 | 11.7405405405 | 4.625 | 5.244 | 4.409 | 13871 | 4.8490638 | DE |
| 26 | 0.824 | 18.9686924494 | 4.344 | 5.244 | 3.616 | 21697 | 4.24529214 | DE |
| 52 | 2.469 | 91.4783253057 | 2.699 | 5.244 | 2.4 | 17884 | 3.94742213 | DE |
| 156 | 2.2805 | 78.9783549784 | 2.8875 | 5.244 | 1.969 | 12260 | 3.54287369 | DE |
| 260 | 2.2805 | 78.9783549784 | 2.8875 | 5.244 | 1.969 | 12260 | 3.54287369 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 5.166 | -0.07 | -1.41 | 5.244 | 5.244 | 5.166 | 2735 |
| 1738272420 | 5.24 | 0.04 | 0.85 | 5.22 | 5.24 | 5.216 | 2325 |
| 1738186020 | 5.196 | 0.08 | 1.48 | 5.134 | 5.236 | 5.12 | 35526 |
| 1738099620 | 5.12 | 0.07 | 1.39 | 5.03 | 5.12 | 5.03 | 13709 |
| 1738013220 | 5.05 | 0 | 0.00 | 4.987 | 5.05 | 4.982 | 8292 |
| 1737754020 | 5.05 | -0.04 | -0.82 | 5.11 | 5.114 | 5.026 | 2764 |
| 1737667620 | 5.0919999 | 0.14 | 2.83 | 4.948 | 5.12 | 4.948 | 26440 |
| 1737581220 | 4.952 | -0.05 | -0.96 | 4.996 | 5.0199999 | 4.952 | 29084 |
| 1737494820 | 5 | 0.07 | 1.46 | 4.969 | 5.0039999 | 4.947 | 12418 |
| 1737408420 | 4.928 | -0.01 | -0.10 | 4.949 | 4.949 | 4.916 | 14347 |
| 1737149220 | 4.933 | 0.07 | 1.40 | 4.921 | 5 | 4.907 | 13110 |
| 1737062820 | 4.865 | -0.04 | -0.75 | 4.92 | 4.92 | 4.852 | 14185 |
| 1736976420 | 4.902 | 0.3 | 6.47 | 4.634 | 4.902 | 4.634 | 3659 |
| 1736890020 | 4.604 | 0.02 | 0.41 | 4.62 | 4.6239999 | 4.588 | 7138 |
| 1736803620 | 4.585 | 0.16 | 3.52 | 4.421 | 4.593 | 4.4189999 | 33304 |
| 1736544420 | 4.429 | -0.21 | -4.44 | 4.634 | 4.634 | 4.409 | 40396 |
| 1736458020 | 4.635 | -0.12 | -2.56 | 4.638 | 4.6559999 | 4.557 | 17235 |
| 1736371620 | 4.7569999 | -0.11 | -2.20 | 4.884 | 4.9139999 | 4.699 | 13736 |
| 1736285220 | 4.864 | -0.11 | -2.11 | 4.965 | 4.965 | 4.841 | 2807 |
| 1736198820 | 4.969 | 0.05 | 0.95 | 4.9669999 | 4.969 | 4.923 | 18098 |
| 1735939620 | 4.922 | 0.06 | 1.19 | 4.901 | 4.93 | 4.8899999 | 11632 |
| 1735853220 | 4.864 | 0.01 | 0.25 | 4.8 | 4.871 | 4.8 | 15935 |
| 1735594020 | 4.852 | -0.01 | -0.16 | 4.827 | 4.873 | 4.827 | 27866 |
| 1735334820 | 4.86 | 0.04 | 0.75 | 4.8419999 | 4.86 | 4.83 | 12470 |
| 1734989220 | 4.824 | -0.01 | -0.14 | 4.805 | 4.8259999 | 4.8019999 | 3630 |
| 1734730020 | 4.831 | -0.01 | -0.25 | 4.7699999 | 4.831 | 4.766 | 4961 |
| 1734643620 | 4.843 | 0.04 | 0.94 | 4.843 | 4.8499999 | 4.835 | 3303 |
| 1734557220 | 4.798 | -0.08 | -1.64 | 4.88 | 4.939 | 4.798 | 7609 |
| 1734470820 | 4.878 | -0.06 | -1.30 | 4.93 | 4.93 | 4.856 | 13211 |
| 1734384420 | 4.942 | 0.03 | 0.59 | 4.924 | 4.978 | 4.924 | 7630 |
| 1734125220 | 4.913 | -0.08 | -1.54 | 4.98 | 4.98 | 4.91 | 6295 |
| 1734038820 | 4.99 | -0.02 | -0.40 | 5.0439999 | 5.0679999 | 4.985 | 7914 |
| 1733952420 | 5.01 | 0.02 | 0.38 | 5.018 | 5.018 | 5.01 | 960 |
| 1733866020 | 4.9909999 | -0.01 | -0.18 | 5.03 | 5.056 | 4.9909999 | 4670 |
| 1733779620 | 5 | -0.05 | -0.99 | 5.048 | 5.106 | 5 | 39102 |
| 1733520420 | 5.05 | 0.04 | 0.84 | 5.04 | 5.066 | 5.018 | 2820 |
| 1733434020 | 5.008 | 0.09 | 1.81 | 5.0039999 | 5.008 | 4.945 | 9436 |
| 1733347620 | 4.9189999 | -0.06 | -1.11 | 4.984 | 5 | 4.915 | 12905 |
| 1733261220 | 4.974 | 0 | 0.02 | 4.966 | 5.022 | 4.929 | 16103 |
| 1733174820 | 4.973 | 0.09 | 1.76 | 4.8659999 | 4.973 | 4.862 | 13889 |
| 1732915620 | 4.8869999 | 0.06 | 1.35 | 4.8339999 | 4.901 | 4.809 | 7782 |
| 1732829220 | 4.822 | 0.1 | 2.07 | 4.8 | 4.828 | 4.8 | 7866 |
| 1732742820 | 4.724 | 0.02 | 0.47 | 4.65 | 4.724 | 4.65 | 2678 |
| 1732656420 | 4.702 | -0.05 | -1.09 | 4.7249999 | 4.7249999 | 4.6929999 | 5961 |
| 1732570020 | 4.7539999 | 0.01 | 0.23 | 4.743 | 4.76 | 4.73 | 3937 |
| 1732310820 | 4.743 | -0.11 | -2.21 | 4.833 | 4.833 | 4.742 | 5149 |
| 1732224420 | 4.8499999 | 0.05 | 1.02 | 4.82 | 4.8499999 | 4.809 | 3696 |
| 1732138020 | 4.801 | 0.1 | 2.19 | 4.74 | 4.811 | 4.707 | 46545 |
| 1732051620 | 4.698 | -0.06 | -1.34 | 4.8 | 4.8 | 4.6769999 | 28708 |
| 1731965220 | 4.7619999 | 0.03 | 0.59 | 4.774 | 4.784 | 4.737 | 21727 |
| 1731705960 | 4.734 | 0.01 | 0.32 | 4.698 | 4.75 | 4.698 | 6420 |
| 1731619560 | 4.719 | 0.01 | 0.23 | 4.728 | 4.751 | 4.719 | 6184 |
| 1731533160 | 4.708 | -0 | -0.06 | 4.711 | 4.74 | 4.652 | 21619 |
| 1731446820 | 4.711 | -0.09 | -1.94 | 4.761 | 4.763 | 4.711 | 10008 |
| 1731360420 | 4.804 | 0.18 | 3.89 | 4.849 | 4.849 | 4.696 | 49840 |
| 1731101220 | 4.6239999 | 0.01 | 0.28 | 4.625 | 4.625 | 4.582 | 3883 |
| 1731014760 | 4.611 | -0.11 | -2.29 | 4.7569999 | 4.7569999 | 4.611 | 16042 |
| 1730928360 | 4.719 | 0.06 | 1.18 | 4.716 | 4.761 | 4.674 | 7333 |
| 1730841960 | 4.6639999 | 0.04 | 0.78 | 4.644 | 4.67 | 4.625 | 22203 |
| 1730755560 | 4.628 | 0.14 | 3.17 | 4.493 | 4.652 | 4.493 | 27746 |
| 1730496360 | 4.486 | 0.1 | 2.35 | 4.428 | 4.5 | 4.418 | 17631 |
