Hot Features
프리미엄
Recruit Holdings Company Ltd (PK) (RCRRF)
USOTC
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 | -3.23 | -4.49235048679 | 71.9 | 73.84 | 67.45 | 50813 | 68.41085719 | CS |
| 4 | -3.8 | -5.24354905478 | 72.47 | 73.84 | 66.21 | 16236 | 68.52400585 | CS |
| 12 | 5.67 | 9 | 63 | 79.28 | 60 | 6872 | 68.85760121 | CS |
| 26 | 11.82 | 20.7915567282 | 56.85 | 79.28 | 49.34 | 4243 | 67.31079679 | CS |
| 52 | 27.6 | 67.2023374726 | 41.07 | 79.28 | 37.71 | 3104 | 60.54435977 | CS |
| 156 | 19.5 | 39.6583282489 | 49.17 | 79.28 | 24.25 | 5014 | 38.47080051 | CS |
| 260 | 28.67 | 71.675 | 40 | 79.28 | 22.1 | 4975 | 42.3053954 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738189740 | 68.59 | 0.19 | 0.28 | 69.1 | 69.1 | 68.59 | 2111 |
| 1738103280 | 68.4 | -3.05 | -4.27 | 67.79 | 70.145 | 67.79 | 249120 |
| 1738016820 | 71.45 | 2.17 | 3.13 | 67.45 | 71.45 | 67.45 | 648 |
| 1737757440 | 69.28 | 1.15 | 1.69 | 73.84 | 73.84 | 69.28 | 844 |
| 1737671220 | 68.13 | -3.64 | -5.07 | 71.9 | 71.9 | 68.13 | 1340 |
| 1737584640 | 71.77 | 4.32 | 6.40 | 67.6 | 71.77 | 67.6 | 758 |
| 1737498540 | 67.45 | -3.51 | -4.95 | 71.47 | 71.47 | 67.45 | 1673 |
| 1737152880 | 70.96 | 2.66 | 3.89 | 66.3 | 70.96 | 66.3 | 615 |
| 1737066420 | 68.301573 | 2.09 | 3.16 | 68.301573 | 68.301573 | 68.301573 | 3843 |
| 1736979720 | 66.209999 | -3.99 | -5.68 | 66.209999 | 66.209999 | 66.209999 | 676 |
| 1736893380 | 70.2 | -0.74 | -1.04 | 66.209999 | 70.26 | 66.209999 | 915 |
| 1736806920 | 70.94 | 0 | 0.00 | 70.94 | 70.94 | 70.94 | 0 |
| 1736547720 | 70.94 | 1.59 | 2.29 | 70.94 | 70.94 | 70.94 | 3561 |
| 1736375340 | 69.35 | -0.05 | -0.07 | 69.35 | 69.35 | 69.35 | 356 |
| 1736288940 | 69.4 | 1.6 | 2.36 | 69.4 | 69.4 | 69.4 | 1460 |
| 1736202360 | 67.8 | -4.54 | -6.28 | 66.959999 | 67.8 | 66.959999 | 3018 |
| 1735942980 | 72.34 | -0.13 | -0.18 | 68.9 | 72.34 | 68.25 | 4417 |
| 1735856700 | 72.47 | 5.27 | 7.84 | 72.47 | 72.47 | 72.47 | 665 |
| 1735683960 | 67.2 | -4.8 | -6.67 | 67.2 | 67.2 | 67.2 | 669 |
| 1735597740 | 72 | 2.43 | 3.49 | 70.15 | 73.04 | 68.08 | 21028 |
| 1735338000 | 69.57 | -3.52 | -4.82 | 73.85 | 73.85 | 69.57 | 534 |
| 1735251000 | 73.09 | 0 | 0.00 | 73.09 | 73.09 | 73.09 | 0 |
| 1735078200 | 73.09 | 0.32 | 0.44 | 68.15 | 73.09 | 68.15 | 2336 |
| 1734992400 | 72.77 | 0 | 0.00 | 72.77 | 72.77 | 72.77 | 0 |
| 1734733200 | 72.77 | 4.71 | 6.92 | 66.9 | 72.77 | 66.9 | 2168 |
| 1734646800 | 68.06 | -2.84 | -4.01 | 69.2 | 72.28 | 68.06 | 1414 |
| 1734560940 | 70.9 | -4.3 | -5.72 | 70.29 | 74.2 | 70.29 | 2018 |
| 1734474360 | 75.2 | 0.32 | 0.43 | 74.88 | 75.2 | 74.88 | 1245 |
| 1734388140 | 74.88 | 2.49 | 3.44 | 77.15 | 78.01 | 74.88 | 1761 |
| 1734128940 | 72.39 | -4.21 | -5.50 | 77.43 | 77.43 | 72.39 | 8902 |
| 1734042480 | 76.6 | -1.25 | -1.61 | 79.28 | 79.28 | 76.6 | 1262 |
| 1733955900 | 77.85 | 3.5 | 4.71 | 77.81 | 77.85 | 72.9 | 1388 |
| 1733869200 | 74.35 | -2.65 | -3.44 | 77.44 | 77.44 | 72.15 | 1680 |
| 1733782800 | 77 | 4.74 | 6.56 | 77 | 77 | 77 | 1072 |
| 1733523600 | 72.26 | -0.76 | -1.04 | 75.65 | 75.65 | 72.18 | 1132 |
| 1733437500 | 73.02 | 2.6 | 3.69 | 76.98 | 76.98 | 73.02 | 830 |
| 1733350980 | 70.42 | 1.49 | 2.16 | 70.42 | 70.42 | 70.42 | 514 |
| 1733264700 | 68.93 | -4.58 | -6.23 | 72.95 | 72.95 | 68.93 | 1223 |
| 1733178180 | 73.51 | 1.41 | 1.96 | 72.7 | 73.51 | 69.56 | 1680 |
| 1732918200 | 72.1 | 4.6 | 6.81 | 68.05 | 72.1 | 68.05 | 1607 |
| 1732746540 | 67.5 | -0.16 | -0.24 | 67.5 | 67.5 | 67.5 | 3262 |
| 1732660140 | 67.66 | 3.56 | 5.55 | 67.2 | 67.66 | 67.2 | 1983 |
| 1732573560 | 64.099999 | -0.15 | -0.23 | 64 | 67.36 | 64 | 1178 |
| 1732314000 | 64.25 | 4.25 | 7.08 | 61.25 | 64.75 | 61.25 | 908 |
| 1732227900 | 60 | 0 | 0.00 | 60 | 60 | 60 | 531 |
| 1732141740 | 60 | -4.25 | -6.61 | 61 | 64.599999 | 60 | 1689 |
| 1732054800 | 64.25 | -0.75 | -1.15 | 62 | 64.25 | 60 | 3706 |
| 1731968640 | 65 | -0.8 | -1.22 | 63 | 65 | 63 | 3634 |
| 1731709260 | 65.8 | -1.85 | -2.73 | 63 | 65.8 | 63 | 1050 |
| 1731622800 | 67.65 | 4.75 | 7.54 | 67.65 | 67.65 | 67.65 | 554 |
| 1731536760 | 62.905 | -2.1 | -3.22 | 62.905 | 62.905 | 62.905 | 568 |
| 1731450480 | 65 | -3.37 | -4.93 | 64.9 | 65 | 64.8 | 5042 |
| 1731363600 | 68.37 | 6.12 | 9.83 | 67.95 | 68.37 | 67.95 | 959 |
| 1731104400 | 62.25 | -0.75 | -1.19 | 63 | 67.4 | 62.25 | 1209 |
| 1731018540 | 63 | 6.64 | 11.78 | 63 | 63 | 63 | 597 |
| 1730932080 | 56.36 | 0 | 0.00 | 56.36 | 56.36 | 56.36 | 0 |
| 1730845680 | 56.36 | -5.84 | -9.39 | 58.9 | 60.8 | 56.36 | 973 |
| 1730759160 | 62.2 | 0.1 | 0.16 | 62.2 | 62.2 | 62.2 | 754 |
| 1730496420 | 62.1 | 3.26 | 5.54 | 62.1 | 62.1 | 62.1 | 569 |
| 1730409780 | 58.84 | -4.16 | -6.60 | 62.2 | 63 | 58.84 | 1175 |
| 1730323500 | 63 | 5.37 | 9.32 | 63 | 63 | 61.0475 | 764 |
