Hot Features
프리미엄
Remy Cointreau SA (PK) (REMYY)
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 | -0.06 | -1.05263157895 | 5.7 | 5.895 | 5.35 | 25665 | 5.51711363 | DR |
| 4 | -0.4174 | -6.89074520421 | 6.0574 | 6.15 | 5.35 | 21449 | 5.74312399 | DR |
| 12 | -0.74 | -11.5987460815 | 6.38 | 6.8 | 5.35 | 36749 | 5.9956786 | DR |
| 26 | -2.505 | -30.7550644567 | 8.145 | 8.25 | 5.35 | 62526 | 7.09877234 | DR |
| 52 | -4.226 | -42.8339752686 | 9.866 | 11.05 | 5.35 | 86824 | 8.55267023 | DR |
| 156 | -15.99 | -73.9251040222 | 21.63 | 22.2299 | 5.35 | 57503 | 11.88481475 | DR |
| 260 | -7.48 | -57.012195122 | 13.12 | 24.72 | 5.35 | 37973 | 12.47390622 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 5.64 | 0.12 | 2.17 | 5.63 | 5.68 | 5.6104 | 23850 |
| 1737066420 | 5.5199999 | 0.13 | 2.41 | 5.51 | 5.545 | 5.41 | 24235 |
| 1736979720 | 5.39 | 0.04 | 0.75 | 5.4 | 5.41 | 5.36 | 13102 |
| 1736893380 | 5.35 | -0.2 | -3.52 | 5.46 | 5.46 | 5.35 | 17706 |
| 1736806800 | 5.545 | -0.05 | -0.91 | 5.5199999 | 5.5599999 | 5.5 | 24053 |
| 1736547720 | 5.596 | -0.34 | -5.79 | 5.7 | 5.8949999 | 5.58 | 49231 |
| 1736375340 | 5.94 | 0.07 | 1.19 | 5.905 | 5.95 | 5.88 | 8194 |
| 1736288940 | 5.87 | 0.14 | 2.44 | 5.945 | 5.955 | 5.87 | 19342 |
| 1736202360 | 5.73 | 0.13 | 2.31 | 5.83 | 5.91 | 5.73 | 21603 |
| 1735942980 | 5.6005 | -0.25 | -4.26 | 5.635 | 5.675 | 5.58 | 44509 |
| 1735856700 | 5.85 | -0.09 | -1.59 | 5.86 | 5.9 | 5.79 | 15784 |
| 1735683960 | 5.9448 | 0.04 | 0.76 | 5.985 | 5.985 | 5.9 | 8297 |
| 1735597740 | 5.9 | -0.15 | -2.40 | 5.97 | 6.0199999 | 5.8991 | 35081 |
| 1735338000 | 6.045 | 0.06 | 0.99 | 6.07 | 6.075 | 6.03 | 12733 |
| 1735252020 | 5.986 | -0.01 | -0.23 | 5.93 | 6.07 | 5.93 | 22483 |
| 1735078200 | 6 | -0.02 | -0.25 | 5.945 | 6.15 | 5.945 | 6475 |
| 1734992400 | 6.015 | -0.04 | -0.58 | 5.973 | 6.04 | 5.96 | 31262 |
| 1734733200 | 6.05 | 0 | 0.00 | 6.0574 | 6.12 | 6.0232 | 10548 |
| 1734646800 | 6.05 | 0.04 | 0.67 | 6.1 | 6.1 | 6.045 | 21202 |
| 1734560940 | 6.01 | -0.21 | -3.38 | 6.199 | 6.218 | 6.01 | 21338 |
| 1734474360 | 6.22 | -0.15 | -2.29 | 6.3 | 6.3 | 6.22 | 11724 |
| 1734388140 | 6.3656 | -0.27 | -4.13 | 6.46 | 6.5 | 6.3656 | 10156 |
| 1734128940 | 6.64 | -0.11 | -1.56 | 6.675 | 6.76 | 6.556 | 15321 |
| 1734042480 | 6.745 | 0.14 | 2.04 | 6.727 | 6.8 | 6.69 | 19430 |
| 1733955900 | 6.61 | -0.03 | -0.45 | 6.63 | 6.66 | 6.59 | 14011 |
| 1733869200 | 6.64 | 0.05 | 0.76 | 6.6 | 6.6425 | 6.5875 | 22378 |
| 1733782800 | 6.59 | 0.29 | 4.60 | 6.53 | 6.615 | 6.53 | 24276 |
| 1733523600 | 6.3 | 0.08 | 1.29 | 6.3099999 | 6.34 | 6.28 | 30770 |
| 1733437500 | 6.22 | 0.15 | 2.49 | 6.16 | 6.22 | 6.15 | 45137 |
| 1733350980 | 6.0688 | -0.09 | -1.48 | 6.05 | 6.08 | 5.97 | 30403 |
| 1733264700 | 6.16 | -0.05 | -0.81 | 6.205 | 6.22 | 6.1315 | 70874 |
| 1733178180 | 6.21 | 0.13 | 2.14 | 6.15 | 6.21 | 6.13 | 64582 |
| 1732918200 | 6.08 | 0.09 | 1.50 | 6.0545 | 6.11 | 6.0545 | 25889 |
| 1732746540 | 5.99 | 0 | 0.00 | 5.975 | 6.1 | 5.975 | 26201 |
| 1732660140 | 5.99 | -0.05 | -0.83 | 6 | 6 | 5.93 | 44908 |
| 1732573560 | 6.04 | 0.27 | 4.68 | 5.94 | 6.09 | 5.94 | 43078 |
| 1732314000 | 5.7699999 | -0.01 | -0.09 | 5.755 | 5.78 | 5.73 | 20313 |
| 1732227900 | 5.775 | -0.18 | -2.94 | 5.84 | 5.851 | 5.75 | 48653 |
| 1732141740 | 5.95 | 0 | 0.00 | 5.9 | 5.95 | 5.88 | 73795 |
| 1732054800 | 5.95 | 0.06 | 1.02 | 5.82 | 5.95 | 5.7995 | 46729 |
| 1731968640 | 5.89 | 0.15 | 2.61 | 5.87 | 5.94 | 5.87 | 40806 |
| 1731709260 | 5.74 | 0.05 | 0.88 | 5.7467 | 5.789 | 5.74 | 35983 |
| 1731622800 | 5.69 | 0.06 | 0.98 | 5.78 | 5.78 | 5.69 | 76239 |
| 1731536760 | 5.635 | -0.13 | -2.17 | 5.57 | 5.66 | 5.535 | 107225 |
| 1731450480 | 5.76 | -0.16 | -2.70 | 5.76 | 5.79 | 5.72 | 62296 |
| 1731363600 | 5.92 | -0.03 | -0.50 | 5.91 | 5.94 | 5.85 | 86552 |
| 1731104400 | 5.95 | -0.13 | -2.14 | 5.94 | 5.9574999 | 5.89 | 57748 |
| 1731018540 | 6.08 | 0.29 | 5.01 | 6 | 6.11 | 5.95 | 57305 |
| 1730931600 | 5.79 | -0.34 | -5.48 | 5.76 | 6.08 | 5.69 | 52383 |
| 1730845680 | 6.1254 | 0.05 | 0.75 | 6.13 | 6.18 | 6.0975 | 64568 |
| 1730759160 | 6.08 | -0.07 | -1.14 | 6.19 | 6.19 | 6.08 | 56729 |
| 1730496420 | 6.15 | -0.06 | -0.97 | 6.2699999 | 6.2699999 | 6.15 | 17350 |
| 1730409780 | 6.21 | -0.06 | -0.96 | 6.24 | 6.25 | 6.15 | 75072 |
| 1730323500 | 6.2699999 | -0.15 | -2.34 | 6.29 | 6.3404999 | 6.24 | 52662 |
| 1730237280 | 6.42 | -0.01 | -0.16 | 6.46 | 6.4825 | 6.42 | 44067 |
| 1730150880 | 6.43 | 0 | 0.08 | 6.46 | 6.48 | 6.415 | 52874 |
| 1729891500 | 6.425 | 0.04 | 0.71 | 6.38 | 6.46 | 6.361 | 22285 |
| 1729805160 | 6.38 | -0.06 | -0.93 | 6.5 | 6.5 | 6.38 | 56973 |
| 1729718940 | 6.44 | -0.04 | -0.62 | 6.51 | 6.5199999 | 6.42 | 48615 |
| 1729632300 | 6.48 | 0.01 | 0.15 | 6.54 | 6.58 | 6.47 | 37159 |
| 1729545600 | 6.47 | -0.15 | -2.27 | 6.5 | 6.54 | 6.46 | 25346 |
