Hot Features
프리미엄
Rheinmetall Ag (PK) (RNMBY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.19 | 14.7226645435 | 150.72 | 174.31 | 142.03 | 110365 | 147.99133553 | DR |
| 4 | 30.72 | 21.604894859 | 142.19 | 174.31 | 142.03 | 88618 | 149.87504244 | DR |
| 12 | 44.24 | 34.38252895 | 128.67 | 174.31 | 122.64 | 45920 | 143.51823607 | DR |
| 26 | 50.11 | 40.8061889251 | 122.8 | 174.31 | 101.31 | 32390 | 131.89604682 | DR |
| 52 | 93.11 | 116.679197995 | 79.8 | 174.31 | 78.28 | 28317 | 121.46740167 | DR |
| 156 | 151.23 | 697.555350554 | 21.68 | 174.31 | 21.38 | 21615 | 79.43667897 | DR |
| 260 | 151.61 | 711.784037559 | 21.3 | 174.31 | 9.24 | 15073 | 77.58689499 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 172.91 | 16.09 | 10.26 | 172.24 | 174.31 | 169.67 | 52642 |
| 1739485320 | 156.82 | 12.82 | 8.90 | 156.25 | 158.06 | 153 | 72885 |
| 1739398920 | 144 | -8.08 | -5.31 | 149.245 | 151.75 | 142.03 | 309303 |
| 1739312940 | 152.08 | 1.5 | 1.00 | 150.79 | 152.08 | 149.6851 | 120278 |
| 1739226000 | 150.58 | 1.09 | 0.73 | 149.54 | 150.66999 | 149.43 | 23179 |
| 1738967160 | 149.4915 | 1.97 | 1.34 | 150.72 | 150.72 | 148.35 | 26181 |
| 1738880400 | 147.52 | -9.67 | -6.15 | 148.11 | 154.9422 | 142.11 | 229607 |
| 1738794000 | 157.19 | -0.72 | -0.46 | 160.625 | 160.76 | 155 | 112127 |
| 1738708080 | 157.91 | -0.07 | -0.04 | 156.26 | 157.97999 | 155.44 | 50098 |
| 1738621740 | 157.97999 | 1.88 | 1.20 | 155.86 | 157.97999 | 155.71 | 45292 |
| 1738362000 | 156.1 | 0.11 | 0.07 | 156.68 | 157.72999 | 155.68 | 43960 |
| 1738276080 | 155.99 | 1.02 | 0.66 | 156.18 | 157.31 | 155.43 | 48516 |
| 1738189740 | 154.97 | 2.3 | 1.51 | 153.21 | 154.99 | 153.21 | 11205 |
| 1738103280 | 152.66999 | 0.49 | 0.32 | 153.28 | 153.41999 | 152.32499 | 28907 |
| 1738016820 | 152.18 | -1.19 | -0.77 | 151.19999 | 153.11 | 151.19999 | 15101 |
| 1737757440 | 153.3668 | -0.13 | -0.09 | 154.36 | 154.83 | 153 | 52942 |
| 1737671220 | 153.5 | 3 | 1.99 | 151.8 | 153.5 | 151.335 | 105143 |
| 1737584640 | 150.5 | 3.2 | 2.17 | 149.54 | 150.8 | 149.36 | 119571 |
| 1737498540 | 147.3 | 4.88 | 3.43 | 144.91 | 147.35 | 144.56 | 126094 |
| 1737152880 | 142.41999 | 1.27 | 0.90 | 142.19 | 144 | 142.19 | 143347 |
| 1737066420 | 141.15 | 5.54 | 4.09 | 140.7699 | 141.34 | 139.5 | 46458 |
| 1736979720 | 135.61 | 0.4 | 0.30 | 135.72 | 135.79 | 135.07 | 11748 |
| 1736893380 | 135.21 | 3.55 | 2.70 | 133.72999 | 135.21 | 133.395 | 13027 |
| 1736806800 | 131.66 | -1.77 | -1.33 | 129.86 | 132.28 | 129.78 | 65964 |
| 1736547720 | 133.43 | -0.16 | -0.12 | 133.24 | 133.58 | 132.66999 | 15262 |
| 1736375340 | 133.59 | 6.08 | 4.77 | 133.07 | 133.91999 | 132.61 | 18380 |
| 1736288940 | 127.51 | 2.02 | 1.61 | 127.97 | 128.26 | 126.49 | 28088 |
| 1736202360 | 125.49 | -1.16 | -0.92 | 124.57 | 126.005 | 124.57 | 12939 |
| 1735942980 | 126.65 | 2.38 | 1.92 | 126.15 | 127.02 | 125.01 | 37717 |
| 1735856700 | 124.27 | -2.28 | -1.80 | 125.37 | 125.845 | 122.64 | 37340 |
| 1735683960 | 126.55 | -1.04 | -0.82 | 126.62 | 126.95 | 126.51 | 7777 |
| 1735597740 | 127.59 | -0.97 | -0.75 | 127.22 | 128.282 | 127.16 | 9915 |
| 1735338000 | 128.56 | -1.9 | -1.46 | 129.1 | 129.12 | 128.49 | 16640 |
| 1735252020 | 130.46 | 0.88 | 0.68 | 129.59 | 130.47 | 128.8 | 8561 |
| 1735078200 | 129.5815 | 0.26 | 0.20 | 128 | 130 | 128 | 3602 |
| 1734992400 | 129.32 | 0.5 | 0.39 | 130.15 | 130.15 | 128.55 | 32636 |
| 1734733200 | 128.82 | 0.53 | 0.41 | 126.4 | 128.93 | 126.19 | 28141 |
| 1734646800 | 128.29 | 2.09 | 1.66 | 128.125 | 128.54499 | 127.74 | 9438 |
| 1734560940 | 126.2 | -1.85 | -1.44 | 129 | 129.38999 | 125.9 | 28232 |
| 1734474360 | 128.05 | -3.5 | -2.66 | 128.34 | 128.82 | 127.84 | 11753 |
| 1734388140 | 131.55 | 2.08 | 1.61 | 131.826 | 132.41999 | 130.78 | 11847 |
| 1734128940 | 129.46799 | -1.54 | -1.17 | 130.04 | 130.13 | 128.38 | 8751 |
| 1734042480 | 131.005 | 0.47 | 0.36 | 132.235 | 132.721 | 130.78 | 32772 |
| 1733955900 | 130.53 | 3.27 | 2.57 | 129.82 | 130.53 | 129.55 | 91125 |
| 1733869200 | 127.26 | -2.31 | -1.78 | 127.91 | 127.975 | 126.92 | 16510 |
| 1733782800 | 129.57 | -7.91 | -5.75 | 132.02 | 132.02 | 128.93 | 36099 |
| 1733523600 | 137.47999 | -1.62 | -1.16 | 138.65 | 138.71 | 137 | 27553 |
| 1733437500 | 139.1 | 1.67 | 1.22 | 138.85 | 139.6 | 138.85 | 16153 |
| 1733350980 | 137.43 | 3.68 | 2.75 | 136.5047 | 137.5 | 136.13 | 11539 |
| 1733264700 | 133.75 | 1.54 | 1.16 | 132.91999 | 133.83 | 132.845 | 17081 |
| 1733178180 | 132.21 | 0.87 | 0.66 | 131.47999 | 132.4 | 130.69 | 27816 |
| 1732918200 | 131.34 | 1.31 | 1.01 | 131.28 | 131.83 | 130.918 | 26606 |
| 1732746540 | 130.03 | 0.87 | 0.67 | 130.07 | 130.34 | 129.585 | 10580 |
| 1732660140 | 129.1645 | 1.18 | 0.93 | 129.41999 | 129.8 | 128.8 | 18288 |
| 1732573560 | 127.98 | -0.87 | -0.68 | 129.94999 | 129.94999 | 127.1 | 30248 |
| 1732314000 | 128.85 | 1.96 | 1.54 | 128.66999 | 129.1 | 127.91 | 15294 |
| 1732227900 | 126.89 | 0.74 | 0.59 | 126.88 | 127.67 | 126.282 | 18066 |
| 1732141740 | 126.15 | -2.76 | -2.14 | 126.95 | 126.95 | 125.28 | 49609 |
| 1732054800 | 128.91 | 5.39 | 4.36 | 127.1 | 129.18 | 125.39 | 101602 |
| 1731968640 | 123.52 | 2.14 | 1.76 | 122.83 | 123.68 | 122.83 | 11869 |
