Hot Features
프리미엄
Rogers Sugar Inc (PK) (RSGUF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.123 | -3.16765387587 | 3.883 | 3.883 | 3.76 | 24845 | 3.78637698 | CS |
| 4 | -0.1 | -2.59067357513 | 3.86 | 3.9456 | 3.76 | 15669 | 3.82861126 | CS |
| 12 | -0.5665 | -13.0937247198 | 4.3265 | 4.33 | 3.76 | 5904 | 3.88075929 | CS |
| 26 | -0.36 | -8.73786407767 | 4.12 | 4.58 | 3.42 | 4723 | 3.98402352 | CS |
| 52 | -0.08 | -2.08333333333 | 3.84 | 4.58 | 3.42 | 3771 | 4.0022343 | CS |
| 156 | -0.9 | -19.313304721 | 4.66 | 5.09399 | 3.42 | 3474 | 4.31938558 | CS |
| 260 | 0.0107 | 0.2853866055 | 3.7493 | 5.24 | 2.729858 | 3241 | 4.28293839 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741040760 | 3.76 | -0.02 | -0.53 | 3.79 | 3.79 | 3.76 | 15596 |
| 1740781260 | 3.78 | -0.05 | -1.18 | 3.804 | 3.804 | 3.78 | 65817 |
| 1740695340 | 3.825 | -0.06 | -1.49 | 3.825 | 3.825 | 3.825 | 7287 |
| 1740608400 | 3.883 | 0 | 0.08 | 3.883 | 3.883 | 3.883 | 1431 |
| 1740522000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1740435600 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1740176400 | 3.88 | -0.06 | -1.52 | 3.88 | 3.88 | 3.88 | 23376 |
| 1740090480 | 3.94 | 0.14 | 3.68 | 3.94 | 3.94 | 3.94 | 7015 |
| 1740003960 | 3.8 | 0.04 | 1.06 | 3.82 | 3.82 | 3.8 | 18458 |
| 1739917200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739571600 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739485200 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739398800 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739312400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1739226000 | 3.76 | -0.19 | -4.70 | 3.88 | 3.88 | 3.76 | 1420 |
| 1738966800 | 3.9456 | 0 | 0.00 | 3.9456 | 3.9456 | 3.9456 | 0 |
| 1738880400 | 3.9456 | 0.07 | 1.82 | 3.945 | 3.9456 | 3.945 | 14710 |
| 1738794540 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1738708140 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 0 |
| 1738621740 | 3.875 | -0.19 | -4.56 | 3.86 | 3.875 | 3.8495 | 1507 |
| 1738362480 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1738276080 | 4.0599999 | 0.1 | 2.53 | 4.0599999 | 4.0599999 | 4.0599999 | 100 |
| 1738189740 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1738103340 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1738016940 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737757740 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737671340 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737584940 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737498540 | 3.96 | 0.02 | 0.51 | 3.96 | 3.96 | 3.96 | 1100 |
| 1737152880 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.94 | 184 |
| 1737066420 | 3.96 | -0.01 | -0.25 | 3.95 | 3.96 | 3.95 | 301 |
| 1736979600 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1736893200 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1736806800 | 3.97 | 0.06 | 1.53 | 3.97 | 3.97 | 3.97 | 100 |
| 1736547720 | 3.91 | -0.14 | -3.46 | 3.91 | 3.91 | 3.91 | 1212 |
| 1736375340 | 4.05 | -0.09 | -2.17 | 4.05 | 4.05 | 4.05 | 1050 |
| 1736288760 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1736202360 | 4.14 | -0.01 | -0.24 | 4 | 4.14 | 4 | 4127 |
| 1735942980 | 4.15 | 0.06 | 1.47 | 3.9 | 4.15 | 3.9 | 360 |
| 1735856940 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1735684140 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1735597740 | 4.09 | -0.01 | -0.24 | 4.09 | 4.09 | 4.09 | 116 |
| 1735338000 | 4.1 | -0.08 | -2.01 | 4.1 | 4.1 | 4.1 | 206 |
| 1735251000 | 4.184 | 0 | 0.00 | 4.184 | 4.184 | 4.184 | 0 |
| 1735078200 | 4.184 | 0.04 | 1.06 | 4.184 | 4.184 | 4.184 | 800 |
| 1734992400 | 4.14 | -0.02 | -0.48 | 4.14 | 4.14 | 4.14 | 150 |
| 1734733200 | 4.16 | -0.01 | -0.31 | 4.155 | 4.16 | 4.155 | 595 |
| 1734647340 | 4.173083 | 0 | 0.00 | 4.173083 | 4.173083 | 4.173083 | 0 |
| 1734560940 | 4.173083 | -0.06 | -1.52 | 4.23 | 4.23 | 4.173083 | 890 |
| 1734474540 | 4.2375 | 0 | 0.00 | 4.2375 | 4.2375 | 4.2375 | 0 |
| 1734388140 | 4.2375 | -0.05 | -1.22 | 4.25 | 4.263 | 4.2375 | 4701 |
| 1734128940 | 4.29 | 0.05 | 1.08 | 4.32 | 4.32 | 4.29 | 6560 |
| 1734042480 | 4.244 | -0.06 | -1.30 | 4.244 | 4.244 | 4.244 | 770 |
| 1733955600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1733869200 | 4.3 | -0.13 | -2.93 | 4.3265 | 4.33 | 4.3 | 970 |
| 1733782800 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1733523600 | 4.43 | -0.15 | -3.28 | 4.47 | 4.47 | 4.43 | 9164 |
| 1733437500 | 4.58 | 0.08 | 1.78 | 4.22 | 4.58 | 4.22 | 2721 |
| 1733351100 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
