Hot Features
프리미엄
Rand Worldwide Inc (PK) (RWWI)
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 | -0.5 | -2.7027027027 | 18.5 | 18.96 | 18 | 1107 | 18.14792231 | CS |
| 4 | -2 | -10 | 20 | 20 | 17.5 | 8743 | 18.69187087 | CS |
| 12 | -2.945 | -14.0606349964 | 20.945 | 22.35 | 17.5 | 14629 | 20.36305905 | CS |
| 26 | -1.9 | -9.54773869347 | 19.9 | 23.1 | 17.5 | 10268 | 20.31859918 | CS |
| 52 | 1.3 | 7.78443113772 | 16.7 | 23.1 | 16.25 | 7442 | 19.50343126 | CS |
| 156 | 0.9 | 5.26315789474 | 17.1 | 25 | 15.05 | 5157 | 19.42283101 | CS |
| 260 | 6.6 | 57.8947368421 | 11.4 | 25 | 3.13 | 5393 | 16.49930679 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738880400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 148 |
| 1738794480 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1738708080 | 18 | -0.5 | -2.70 | 18.5 | 18.96 | 18 | 2970 |
| 1738621740 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 310 |
| 1738362000 | 18.5 | 0.15 | 0.82 | 18.5 | 18.5 | 18.35 | 1000 |
| 1738276080 | 18.35 | 0.35 | 1.94 | 18.4 | 18.4 | 18.35 | 1255 |
| 1738189740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 5566 |
| 1738103280 | 18 | -1.1 | -5.76 | 18.7 | 18.7 | 17.91 | 3288 |
| 1738016820 | 19.1 | 0.1 | 0.53 | 19.99 | 19.99 | 19.1 | 409 |
| 1737757440 | 19 | 0.05 | 0.26 | 18.95 | 20 | 18.95 | 1525 |
| 1737671220 | 18.95 | 0.15 | 0.80 | 19.25 | 19.5 | 17.85 | 3154 |
| 1737584940 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1737498540 | 18.8 | -0.2 | -1.05 | 19 | 19.5 | 18.1 | 1862 |
| 1737152880 | 19 | 0 | 0.00 | 18.79 | 19 | 18.58 | 2324 |
| 1737066420 | 19 | 0.75 | 4.11 | 19 | 19 | 19 | 665 |
| 1736979780 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736893380 | 18.25 | -0.46 | -2.46 | 18.7 | 18.7 | 17.5 | 10870 |
| 1736806800 | 18.71 | -0.09 | -0.48 | 19.98 | 19.98 | 18.71 | 1229 |
| 1736547720 | 18.8 | -1.2 | -6.00 | 20 | 20 | 18.43 | 103312 |
| 1736375340 | 20 | -0.5 | -2.44 | 20.25 | 20.25 | 20 | 651 |
| 1736288940 | 20.5 | -0.5 | -2.38 | 20.5 | 20.5 | 20.5 | 128 |
| 1736202360 | 21 | 0.05 | 0.24 | 20.5 | 21 | 20.5 | 6141 |
| 1735942980 | 20.95 | -0.05 | -0.24 | 21 | 21 | 20.95 | 4222 |
| 1735856700 | 21 | 0 | 0.00 | 21 | 21.0001 | 21 | 5903 |
| 1735683960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 122 |
| 1735597740 | 21 | 1 | 5.00 | 20 | 21 | 20 | 1900 |
| 1735338000 | 20 | 0.23 | 1.16 | 19.8 | 20 | 19.8 | 188901 |
| 1735252020 | 19.77 | 0.27 | 1.38 | 19.5 | 19.77 | 19.5 | 6385 |
| 1735078200 | 19.5 | -0.02 | -0.10 | 19.25 | 19.54 | 19.1 | 3315 |
| 1734992400 | 19.52 | -0.1 | -0.51 | 19.85 | 19.85 | 19.52 | 510 |
| 1734733200 | 19.62 | -0.48 | -2.39 | 19.62 | 19.62 | 19.62 | 136 |
| 1734646800 | 20.1 | -1.4 | -6.51 | 21.25 | 21.25 | 20 | 18379 |
| 1734560940 | 21.5 | 0 | 0.00 | 21.5 | 21.52 | 21.25 | 125432 |
| 1734474360 | 21.5 | 0.25 | 1.18 | 21.25 | 21.5 | 21.25 | 137009 |
| 1734388140 | 21.25 | -0.8 | -3.63 | 22.05 | 22.05 | 21.25 | 6956 |
| 1734128940 | 22.05 | 1.05 | 5.00 | 22 | 22.35 | 22 | 1237 |
| 1734042480 | 21 | 0 | 0.00 | 21 | 21 | 21 | 502 |
| 1733955900 | 21 | 0.03 | 0.14 | 20.95 | 21 | 20.95 | 3702 |
| 1733869200 | 20.97 | 0.25 | 1.21 | 20.97 | 20.97 | 20.97 | 315 |
| 1733782800 | 20.72 | -0.25 | -1.19 | 20.51 | 20.72 | 20.51 | 5204 |
| 1733523900 | 20.97 | 0 | 0.00 | 20.97 | 20.97 | 20.97 | 0 |
| 1733437500 | 20.97 | 0.97 | 4.85 | 20.25 | 20.97 | 20.25 | 8803 |
| 1733350980 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1003 |
| 1733264700 | 20 | -0.5 | -2.44 | 20 | 20 | 20 | 2112 |
| 1733178180 | 20.5 | 0.5 | 2.50 | 19.71 | 20.5 | 19.71 | 411 |
| 1732918200 | 20 | 0 | 0.00 | 20.04 | 20.04 | 20 | 221 |
| 1732746540 | 20 | -0.5 | -2.44 | 20 | 20.2125 | 20 | 2003 |
| 1732660140 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 20 | 9542 |
| 1732573560 | 20 | 0 | 0.00 | 20 | 20.135 | 20 | 2357 |
| 1732314540 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732228140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732141740 | 20 | 0 | 0.00 | 20 | 20.1318 | 20 | 3202 |
| 1732054800 | 20 | -0.13 | -0.62 | 20 | 20 | 20 | 904 |
| 1731968640 | 20.125 | 0.13 | 0.63 | 20.125 | 20.125 | 20.125 | 212 |
| 1731709260 | 20 | -1.5 | -6.98 | 20.945 | 20.945 | 20 | 29137 |
| 1731622800 | 21.5 | 0.5 | 2.38 | 21.05 | 21.5 | 21 | 7005 |
| 1731536760 | 21 | 0 | 0.00 | 21 | 21.75 | 21 | 1256 |
| 1731450480 | 21 | 0.44 | 2.13 | 20.75 | 21.25 | 20.75 | 1211 |
| 1731363600 | 20.5625 | -1.44 | -6.53 | 20.6 | 22.5 | 20.5 | 1652 |
| 1731104940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731018540 | 22 | 1 | 4.76 | 21 | 23.1 | 21 | 2632 |
