Hot Features
프리미엄
T Rowe Price Group Inc (TR1)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.18 | 4.6241742546 | 112.02 | 117.2 | 110.42 | 327 | 112.91418093 | DE |
| 4 | 14.2 | 13.786407767 | 103 | 117.2 | 97.3 | 668 | 109.422774 | DE |
| 12 | 20.52 | 21.2246586678 | 96.68 | 117.2 | 91.5 | 613 | 102.20955675 | DE |
| 26 | 8.2 | 7.52293577982 | 109 | 117.2 | 91.5 | 501 | 102.52870871 | DE |
| 52 | 27.2 | 30.2222222222 | 90 | 117.2 | 88.11 | 583 | 101.8021158 | DE |
| 156 | -67.95 | -36.6999729949 | 185.15 | 185.15 | 83 | 336 | 103.60053035 | DE |
| 260 | -8.8 | -6.98412698413 | 126 | 193.75 | 83 | 298 | 109.36857283 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 117.2 | 2.2 | 1.91 | 114.42 | 117.2 | 114.42 | 2282 |
| 1732310820 | 115 | 2.18 | 1.93 | 113.44 | 115 | 112.76 | 441 |
| 1732224420 | 112.82 | 1.82 | 1.64 | 110.88 | 112.96 | 110.88 | 326 |
| 1732138020 | 111 | -0.38 | -0.34 | 111.04 | 112.58 | 110.42 | 60 |
| 1732051620 | 111.38 | -0.62 | -0.55 | 112.6 | 112.6 | 110.98 | 56 |
| 1731965220 | 112 | -0.5 | -0.44 | 112.02 | 113.48 | 111.74 | 753 |
| 1731705960 | 112.5 | -1.18 | -1.04 | 113.64 | 114.34 | 112.1 | 469 |
| 1731619560 | 113.68 | 1.42 | 1.26 | 112.76 | 114.36 | 112.06 | 415 |
| 1731533160 | 112.26 | 0.88 | 0.79 | 110.36 | 113.56 | 110.18 | 980 |
| 1731446820 | 111.38 | 0.48 | 0.43 | 110.22 | 112.38 | 110.12 | 264 |
| 1731360420 | 110.9 | 0.9 | 0.82 | 110.1 | 112.08 | 110.1 | 689 |
| 1731101220 | 110 | -1.24 | -1.11 | 112.44 | 113.24 | 110 | 973 |
| 1731014760 | 111.24 | -1.26 | -1.12 | 112.22 | 113.54 | 110.68 | 1094 |
| 1730928360 | 112.5 | 8.78 | 8.47 | 107.12 | 114.98 | 106.36 | 2720 |
| 1730841960 | 103.72 | 0.16 | 0.15 | 102.74 | 104.14 | 102.54 | 1007 |
| 1730755560 | 103.56 | 0 | 0.00 | 102.48 | 105.14 | 101.64 | 929 |
| 1730496360 | 103.56 | 2.44 | 2.41 | 102.02 | 104.16 | 97.3 | 663 |
| 1730409960 | 101.12 | -2.24 | -2.17 | 103.4 | 103.4 | 100.56 | 310 |
| 1730323560 | 103.36 | -0.9 | -0.86 | 103.36 | 104.62 | 103.06 | 99 |
| 1730237160 | 104.26 | 0.34 | 0.33 | 104.58 | 104.62 | 103.14 | 739 |
| 1730150760 | 103.92 | 0.38 | 0.37 | 103 | 103.98 | 102.72 | 380 |
| 1729888020 | 103.54 | -0.24 | -0.23 | 103.38 | 104 | 103.38 | 120 |
| 1729801560 | 103.78 | 2.34 | 2.31 | 100.9 | 103.78 | 100.9 | 394 |
| 1729715160 | 101.44 | -2.94 | -2.82 | 104.78 | 104.98 | 101.44 | 1379 |
| 1729628760 | 104.38 | -0.86 | -0.82 | 105.72 | 105.72 | 104.02 | 296 |
| 1729542360 | 105.24 | -1.1 | -1.03 | 106 | 106.98 | 105.24 | 515 |
| 1729283160 | 106.34 | 2.14 | 2.05 | 104.26 | 106.38 | 104.02 | 711 |
| 1729196760 | 104.2 | 1.52 | 1.48 | 102.28 | 104.2 | 102.22 | 1091 |
| 1729110360 | 102.68 | 2.14 | 2.13 | 101 | 102.7 | 99.84 | 839 |
| 1729023960 | 100.54 | 0.32 | 0.32 | 101.08 | 101.82 | 100.14 | 807 |
| 1728937620 | 100.22 | 0.42 | 0.42 | 100.18 | 100.42 | 99.09 | 382 |
| 1728678360 | 99.8 | 0.91 | 0.92 | 98.24 | 100.44 | 98 | 626 |
| 1728591960 | 98.89 | 1.1 | 1.12 | 97.58 | 98.89 | 97.38 | 236 |
| 1728505560 | 97.79 | 0.85 | 0.88 | 97.53 | 97.79 | 96.67 | 335 |
| 1728419160 | 96.94 | -0.06 | -0.06 | 97.51 | 97.51 | 96.41 | 236 |
| 1728332760 | 97 | -1.22 | -1.24 | 99.1 | 99.27 | 96.96 | 530 |
| 1728073560 | 98.22 | 1.88 | 1.95 | 96.51 | 98.93 | 96.51 | 359 |
| 1727987220 | 96.34 | -1.14 | -1.17 | 97.28 | 97.92 | 96.11 | 747 |
| 1727900820 | 97.48 | 0.32 | 0.33 | 96.06 | 97.78 | 95.95 | 431 |
| 1727814420 | 97.16 | -0.04 | -0.04 | 98.19 | 98.62 | 96.65 | 1068 |
| 1727728020 | 97.2 | -0.99 | -1.01 | 97.56 | 98.25 | 97.08 | 963 |
| 1727468760 | 98.19 | 0.72 | 0.74 | 97.69 | 98.92 | 97.67 | 1315 |
| 1727382360 | 97.47 | 0.63 | 0.65 | 96.22 | 98.22 | 96.22 | 889 |
| 1727295960 | 96.84 | -0.76 | -0.78 | 97 | 97.54 | 96.63 | 230 |
| 1727209560 | 97.6 | 0.21 | 0.22 | 96.73 | 98.09 | 96.73 | 463 |
| 1727123160 | 97.39 | 0.63 | 0.65 | 96.62 | 98.26 | 96.62 | 327 |
| 1726864020 | 96.76 | -2.24 | -2.26 | 99.45 | 99.54 | 96.52 | 337 |
| 1726777560 | 99 | 1.99 | 2.05 | 98.26 | 99.36 | 98.26 | 369 |
| 1726691220 | 97.01 | 0.35 | 0.36 | 96.53 | 97.31 | 96.52 | 82 |
| 1726604760 | 96.66 | 1.65 | 1.74 | 95.6 | 97.08 | 95.21 | 508 |
| 1726518420 | 95.01 | 0.51 | 0.54 | 94.3 | 95.01 | 93.68 | 742 |
| 1726259160 | 94.5 | 0.32 | 0.34 | 93.93 | 94.71 | 93.84 | 627 |
| 1726172760 | 94.18 | 0.06 | 0.06 | 94.28 | 95.36 | 94.18 | 411 |
| 1726086360 | 94.12 | 0.09 | 0.10 | 93.98 | 94.12 | 92.01 | 649 |
| 1725999960 | 94.03 | 0.62 | 0.66 | 93.35 | 94.25 | 92.78 | 746 |
| 1725913620 | 93.41 | 1.68 | 1.83 | 92.51 | 93.89 | 92.48 | 1152 |
| 1725654360 | 91.73 | -1.68 | -1.80 | 93.24 | 94.95 | 91.5 | 402 |
| 1725567960 | 93.41 | -0.75 | -0.80 | 93.91 | 94.83 | 93.2 | 246 |
| 1725481560 | 94.16 | -0.46 | -0.49 | 93.99 | 95.13 | 93.98 | 822 |
| 1725395160 | 94.62 | -1.27 | -1.32 | 96.74 | 96.85 | 94.6 | 581 |
| 1725308760 | 95.89 | 1.13 | 1.19 | 96.68 | 96.81 | 95.76 | 444 |
| 1725049560 | 94.76 | -0.04 | -0.04 | 94.51 | 95.97 | 94.5 | 482 |
| 1724963160 | 94.8 | -1.84 | -1.90 | 96.71 | 98.68 | 94.8 | 424 |
| 1724876760 | 96.64 | -0.36 | -0.37 | 96.35 | 97.42 | 96.35 | 925 |
| 1724790420 | 97 | -1.46 | -1.48 | 97.36 | 97.87 | 96.97 | 568 |
| 1724704020 | 98.46 | -0.04 | -0.04 | 97.66 | 99.27 | 97.66 | 109 |
