RELX PLC (PK)【RLXXF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

RELX PLC (PK) (RLXXF)

49.00

-0.20

(-0.41%)

마감 30 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.405	-2.78742188275	50.405	50.66	47.685	3224	48.63934189	CS
4	2.157	4.6047435049	46.843	50.692	44.078	3495	47.03146394	CS
12	-0.095	-0.193502393319	49.095	50.692	43.378	4435	46.6637578	CS
26	0.6	1.23966942149	48.4	50.692	42.465	4301	46.44141274	CS
52	6.173	14.4138043757	42.827	50.692	35.7	4608	44.77404074	CS
156	18.7	61.7161716172	30.3	50.692	20.45	8017	34.08820464	CS
260	22.45919	84.6213435084	26.54081	50.692	0.0002	8654	31.09701624	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738103280	49.2	0.5	1.03	48.081	50.02	47.883	2341
1738016820	48.7	0.25	0.52	50.335	50.342	47.685	4948
1737757440	48.45	0.45	0.93	50.363	50.66	47.87	2349
1737671220	48.005	-1	-2.03	50.39	50.39	47.951	3524
1737584640	49	0.94	1.96	50.405	50.405	47.951	2960
1737498540	48.059	0.21	0.44	50.589	50.692	48.059	6769
1737152880	47.85	1.21	2.59	47.377	50.05	47.08	1559
1737066420	46.642	-0.16	-0.34	47.11	49.145	46.559	2264
1736979720	46.8	0.45	0.97	45.409	46.931	45.409	1772
1736893380	46.35	0.3	0.65	46.899	46.899	45.211	2794
1736806800	46.05	-0.55	-1.18	46.846	46.846	44.644	3848
1736547720	46.6	0.11	0.24	46.905	47.08	45.256	9514
1736375340	46.49	0.76	1.66	45.31	46.7434	45.283	1432
1736288940	45.73	1.46	3.30	44.626	46.834	44.626	5684
1736202360	44.269	-1.23	-2.71	45.5	46.21	44.269	3049
1735942980	45.5	-0.25	-0.55	44.303	46.812	44.078	2338
1735856700	45.75	1.86	4.24	46.843	46.843	44.374	2263
1735683960	43.89	-0.12	-0.28	46.789	46.791	43.89	3794
1735597740	44.013	-3	-6.39	46.494	46.758	43.906	3995
1735338000	47.016	-0.03	-0.07	44.25	47.016	44.25	1797
1735252020	47.049	1	2.17	47.038	47.049	45.72	1509
1735078200	46.05	0.72	1.59	45.425	46.92	43.88	3625
1734992400	45.33	0.08	0.18	45.1759	46.806	43.874	6544
1734733200	45.25	-0.35	-0.77	44.314	46.841	44.153	8949
1734646800	45.6	-0.95	-2.04	47.568	47.568	44.688	8576
1734560940	46.55	-0.85	-1.79	46.274	48.909	45.758	4436
1734474360	47.4	0.65	1.39	46.187	48.683	46.047	2922
1734388140	46.75	-0.6	-1.27	46.9596	48.637	45.839	5246
1734128940	47.35	1.71	3.75	46.152	48.72	45.811	6784
1734042480	45.64	-1.56	-3.31	47.48	48.188	45.64	2911
1733955900	47.2	0.4	0.85	46.774	49.062	45.932	6353
1733869200	46.8	0.1	0.21	46.057	49.01	45.756	4055
1733782800	46.7	-0.55	-1.16	48.813	48.813	45.635	4473
1733523600	47.25	0.28	0.60	48.845	49.288	46.23	3209
1733437500	46.969	0.35	0.76	48.895	49.02	46.84	5808
1733350980	46.615	-1.14	-2.38	49.098	49.117	46.6115	3944
1733264700	47.75	-1.15	-2.35	49.132	49.132	46.269	6652
1733178180	48.899	1.5	3.16	48.542	48.917	45.74	13997
1732918200	47.4	-0.58	-1.21	45.34	48.398	45.34	3743
1732746540	47.98	-0.17	-0.35	46.355	48.5	46.355	7372
1732660140	48.148	1.35	2.88	48.251	48.274	45.526	6411
1732573560	46.8	-0.25	-0.53	45.727	48.215	45.349	4431
1732314000	47.05	0.77	1.65	45.396	48.043	45.396	12092
1732227900	46.285	1.49	3.31	44.855	46.288	44.264	1723
1732141740	44.8	-0.2	-0.44	44.068	46.65	44.013	10663
1732054800	45	-0.3	-0.66	46.219	46.367	43.968	3550
1731968640	45.3	-0.87	-1.88	43.756	46.402	43.756	7848
1731709260	46.168	-0.18	-0.39	46.13	46.168	43.378	1733
1731622800	46.35	1.85	4.16	46.382	47.22	44.881	1908
1731536760	44.499	-1.8	-3.89	46.346	46.346	44.499	794
1731450480	46.3	0.03	0.06	45.888	47.835	45.741	3137
1731363600	46.271	-0.13	-0.28	49.11	49.279	46.271	1214
1731104400	46.403	0.61	1.33	49.211	49.211	46.403	1982
1731018540	45.795	-0.32	-0.70	48.806	48.823	45.795	1324
1730931600	46.119	-1.38	-2.91	49.095	49.095	46.119	5030
1730845680	47.5	1.85	4.06	48.095	48.908	46.572	1630
1730759160	45.646	-0.6	-1.31	48.49	48.508	45.646	1440
1730496420	46.25	1.63	3.66	45.689	48.321	45.689	798
1730409780	44.619	-0.68	-1.49	47.154	47.174	44.572	3365
1730323500	45.294	-2.17	-4.56	47.253	47.253	45.294	2996
1730237280	47.46	0.88	1.90	48.896	49.14	47.46	1317

Paralell PAR Stablecoin

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관