Hot Features
프리미엄
Reserve Petroleum Co (PK) (RSRV)
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 | 0 | 160 | 170 | 152.21 | 335 | 160.82835821 | CS |
| 4 | 0 | 0 | 160 | 170 | 152.21 | 392 | 160.15073602 | CS |
| 12 | 0 | 0 | 160 | 175 | 150 | 218 | 160.47433653 | CS |
| 26 | -24.9 | -13.4667387777 | 184.9 | 190 | 142.96 | 223 | 161.60324949 | CS |
| 52 | 0 | 0 | 160 | 190 | 142.96 | 182 | 164.4256447 | CS |
| 156 | -26 | -13.9784946237 | 186 | 269.98 | 142.96 | 148 | 183.34997156 | CS |
| 260 | -57.98 | -26.5987705294 | 217.98 | 269.98 | 123.0001 | 130 | 178.03219304 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 160 | -10 | -5.88 | 159.0352 | 160 | 152.21 | 505 |
| 1732227900 | 170 | 10 | 6.25 | 160 | 170 | 154.1248 | 111 |
| 1732141740 | 160 | 0 | 0.00 | 160 | 160 | 160 | 148 |
| 1732055040 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731968640 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1016 |
| 1731709260 | 160 | 0 | 0.00 | 160 | 160 | 160 | 65 |
| 1731622800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 205 |
| 1731536880 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1731450480 | 160 | 6 | 3.90 | 152.9248 | 160 | 152.9248 | 1343 |
| 1731363600 | 154 | -6 | -3.75 | 160 | 160 | 154 | 57 |
| 1731104400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 115 |
| 1731018540 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1156 |
| 1730931600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 3 |
| 1730845680 | 160 | 0 | 0.00 | 160 | 160 | 160 | 360 |
| 1730759160 | 160 | 0 | 0.00 | 160 | 160 | 160 | 416 |
| 1730496480 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1730410080 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1730323680 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1730237280 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1730150880 | 160 | 4 | 2.56 | 160 | 160 | 160 | 100 |
| 1729891740 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1729805340 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1729718940 | 156 | -9 | -5.45 | 156 | 156 | 156 | 14 |
| 1729632000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1729545600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1729286400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1729200000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 100 |
| 1729113960 | 165 | 0 | 0.00 | 165.01 | 165.01 | 165 | 102 |
| 1729027620 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1728941220 | 165 | 3 | 1.85 | 165 | 165 | 165 | 162 |
| 1728681960 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1728595560 | 162 | -8 | -4.71 | 162 | 162 | 162 | 1 |
| 1728508800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728422400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728336000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1728076800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727990400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727904000 | 170 | 2.7 | 1.61 | 161 | 170 | 161 | 101 |
| 1727817780 | 167.3 | 0 | 0.00 | 167.3 | 167.3 | 167.3 | 0 |
| 1727731380 | 167.3 | -2.7 | -1.59 | 167.3 | 167.3 | 167.3 | 1 |
| 1727472600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727386200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1727299200 | 170 | -4.5 | -2.58 | 160 | 170 | 160 | 5 |
| 1727213220 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1727126820 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1726867620 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1726781220 | 174.5 | 14.5 | 9.06 | 174.5 | 174.5 | 174.5 | 1 |
| 1726694460 | 160 | -3 | -1.84 | 160 | 160 | 160 | 100 |
| 1726608240 | 163 | 4 | 2.52 | 163 | 163 | 163 | 200 |
| 1726521720 | 159 | -16 | -9.14 | 159 | 159 | 159 | 100 |
| 1726262940 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1726176540 | 175 | 16 | 10.06 | 159 | 175 | 159 | 2 |
| 1726090140 | 159 | 0 | 0.00 | 159 | 159 | 159 | 101 |
| 1726003500 | 159 | -1 | -0.63 | 175 | 175 | 150 | 506 |
| 1725917160 | 160 | 0 | 0.00 | 160 | 160 | 156 | 380 |
| 1725658020 | 160 | 5 | 3.23 | 160 | 160 | 160 | 101 |
| 1725571440 | 155 | -5 | -3.13 | 155 | 155 | 155 | 25 |
| 1725485340 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1725398940 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1725053340 | 160 | -0 | -0.00 | 160 | 160 | 160 | 100 |
| 1724966400 | 160.0001 | 5 | 3.23 | 160.0001 | 160.0001 | 160.0001 | 20 |
| 1724880540 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1724794140 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1724707740 | 155 | 0 | 0.00 | 155 | 155 | 155 | 50 |
