Hot Features
프리미엄
Redeia Corporacion SA (PK) (RDEIY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.781609195402 | 10.875 | 11.2547 | 10.705 | 22116 | 10.88172922 | DR |
| 4 | 1 | 10.2145045965 | 9.79 | 11.5 | 9.6975 | 54089 | 10.39534355 | DR |
| 12 | 2.362 | 28.0256288562 | 8.428 | 11.5 | 8.29 | 36966 | 9.63338498 | DR |
| 26 | 1.61 | 17.5381263617 | 9.18 | 11.5 | 8.03 | 56949 | 8.87282563 | DR |
| 52 | 2.32 | 27.3907910272 | 8.47 | 11.5 | 8.03 | 36457 | 8.9163111 | DR |
| 156 | 0.82 | 8.22467402207 | 9.97 | 11.5 | 7.0301 | 42341 | 8.55985488 | DR |
| 260 | 2.685 | 33.1276989513 | 8.105 | 11.5 | 7.0301 | 43759 | 9.00487795 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745443560 | 10.79 | -0.19 | -1.73 | 10.72 | 10.9201 | 10.72 | 36837 |
| 1745357340 | 10.98 | 0.04 | 0.37 | 10.995 | 11.2547 | 10.98 | 26230 |
| 1745270400 | 10.94 | 0.04 | 0.37 | 10.91 | 11.23 | 10.705 | 8435 |
| 1744925340 | 10.9 | 0.09 | 0.85 | 10.875 | 10.916 | 10.8675 | 16960 |
| 1744838940 | 10.808 | 0.07 | 0.63 | 10.76 | 10.88 | 10.73 | 51873 |
| 1744752360 | 10.74 | -0.56 | -4.96 | 10.64 | 10.83 | 10.64 | 93715 |
| 1744666140 | 11.3 | 0.74 | 7.01 | 10.46 | 11.5 | 10.46 | 100282 |
| 1744406940 | 10.56 | 0.34 | 3.33 | 10.48 | 10.63 | 10.41 | 29408 |
| 1744320120 | 10.22 | 0.37 | 3.76 | 10.08 | 10.22 | 10.05 | 50000 |
| 1744234140 | 9.85 | -0.11 | -1.10 | 9.8699999 | 10.06 | 9.77 | 44970 |
| 1744147740 | 9.96 | 0.15 | 1.53 | 9.92 | 10.04 | 9.86 | 97311 |
| 1744061220 | 9.81 | -0.51 | -4.94 | 9.765 | 10.04 | 9.6975 | 47833 |
| 1743802020 | 10.32 | -0.28 | -2.64 | 10.36 | 11.21 | 10.24 | 158804 |
| 1743715440 | 10.6 | 0.55 | 5.47 | 10.59 | 10.677 | 10.55 | 44997 |
| 1743629040 | 10.05 | 0.04 | 0.40 | 10.01 | 10.054 | 10.01 | 64804 |
| 1743542640 | 10.01 | -0.01 | -0.10 | 9.98 | 10.01 | 9.95 | 88495 |
| 1743456180 | 10.02 | 0 | 0.00 | 10.006 | 10.02 | 9.92 | 28695 |
| 1743197340 | 10.02 | 0.21 | 2.16 | 9.93 | 10.02 | 9.93 | 17515 |
| 1743110880 | 9.808 | 0.12 | 1.22 | 9.7899999 | 9.824 | 9.77 | 20533 |
| 1743024540 | 9.69 | -0.04 | -0.46 | 9.637 | 9.69 | 9.637 | 18542 |
| 1742938140 | 9.7346 | 0.13 | 1.40 | 9.59 | 9.75 | 9.53 | 14844 |
| 1742851200 | 9.6 | -0.03 | -0.27 | 9.5605 | 9.6 | 9.545 | 11195 |
| 1742592540 | 9.626 | 0.06 | 0.59 | 9.66 | 9.81 | 9.61 | 53902 |
| 1742505960 | 9.57 | -0.05 | -0.52 | 9.561 | 9.61 | 9.561 | 7211 |
| 1742419200 | 9.6199999 | 0.04 | 0.42 | 9.61 | 9.626 | 9.53 | 15878 |
| 1742333400 | 9.58 | 0 | 0.00 | 9.63 | 9.77 | 9.58 | 79340 |
| 1742246400 | 9.58 | 0.06 | 0.63 | 9.577 | 9.6 | 9.56 | 15022 |
| 1741987680 | 9.52 | 0.07 | 0.74 | 9.41 | 9.52 | 9.407 | 13746 |
| 1741901340 | 9.45 | 0.01 | 0.11 | 9.435 | 9.46 | 9.4225 | 8070 |
| 1741814940 | 9.44 | -0.13 | -1.36 | 9.36 | 9.46 | 9.36 | 21140 |
| 1741728480 | 9.57 | 0.1 | 1.01 | 9.53 | 9.57 | 9.47 | 20438 |
| 1741641600 | 9.4745 | 0.18 | 1.99 | 9.42 | 9.5 | 9.4149999 | 87103 |
| 1741386000 | 9.2899999 | 0.23 | 2.54 | 9.1974 | 9.3 | 9.1974 | 11242 |
| 1741300140 | 9.06 | -0.06 | -0.66 | 9 | 9.1 | 9 | 22923 |
| 1741213440 | 9.1199999 | -0.06 | -0.65 | 9.1 | 9.16 | 9.07 | 9992 |
| 1741126800 | 9.18 | 0.31 | 3.49 | 9.07 | 9.18 | 9.05 | 28742 |
| 1741040760 | 8.8699999 | -0.04 | -0.45 | 8.876 | 8.88 | 8.81 | 26549 |
| 1740781260 | 8.91 | 0.09 | 1.02 | 8.92 | 8.94 | 8.89 | 32392 |
| 1740695340 | 8.82 | -0.2 | -2.22 | 8.86 | 8.9 | 8.82 | 9472 |
| 1740608400 | 9.02 | 0.11 | 1.23 | 8.97 | 9.023 | 8.9 | 14050 |
| 1740522480 | 8.91 | 0.03 | 0.33 | 8.95 | 9.035 | 8.77 | 18613 |
| 1740435600 | 8.881 | 0.11 | 1.27 | 8.8699999 | 8.9 | 8.86 | 12306 |
| 1740176400 | 8.77 | 0.01 | 0.13 | 8.71 | 8.78 | 8.71 | 17674 |
| 1740090480 | 8.759 | 0.06 | 0.68 | 8.68 | 8.81 | 8.68 | 26424 |
| 1740003960 | 8.7 | 0.09 | 1.05 | 8.68 | 8.73 | 8.65 | 13087 |
| 1739917740 | 8.61 | 0.04 | 0.47 | 8.6199999 | 8.64 | 8.58 | 23210 |
| 1739572020 | 8.57 | -0.1 | -1.11 | 8.608 | 8.63 | 8.56 | 19896 |
| 1739485320 | 8.666 | 0.24 | 2.80 | 8.56 | 8.68 | 8.56 | 44139 |
| 1739398920 | 8.43 | -0.02 | -0.28 | 8.4 | 8.5 | 8.39 | 61627 |
| 1739312940 | 8.454 | 0.01 | 0.12 | 8.44 | 8.46 | 8.408 | 23767 |
| 1739226000 | 8.4436 | 0.03 | 0.40 | 8.46 | 8.48 | 8.44 | 39459 |
| 1738967160 | 8.41 | 0.02 | 0.24 | 8.47 | 8.4825 | 8.41 | 19611 |
| 1738880400 | 8.39 | -0.21 | -2.39 | 8.45 | 8.4911999 | 8.39 | 30634 |
| 1738794000 | 8.595 | 0.16 | 1.84 | 8.595 | 8.66 | 8.58 | 59795 |
| 1738708080 | 8.44 | 0.11 | 1.32 | 8.465 | 8.52 | 8.44 | 72143 |
| 1738621740 | 8.33 | -0.01 | -0.10 | 8.2899999 | 8.372 | 8.2899999 | 53770 |
| 1738362000 | 8.3384 | -0.11 | -1.32 | 8.39 | 8.405 | 8.33 | 19409 |
| 1738276080 | 8.45 | 0.06 | 0.72 | 8.428 | 8.46 | 8.3699999 | 39001 |
| 1738189740 | 8.39 | 0.02 | 0.24 | 8.32 | 8.41 | 8.32 | 20371 |
| 1738103280 | 8.3699999 | 0.08 | 0.97 | 8.42 | 8.427 | 8.2899999 | 81802 |
| 1738016820 | 8.2899999 | 0.09 | 1.10 | 8.33 | 8.33 | 8.259 | 62712 |
| 1737757440 | 8.2 | -0.05 | -0.55 | 8.1565999 | 8.22 | 8.1565999 | 31137 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
