
Rand Worldwide Inc (PK) (RWWI)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5 | -8.33333333333 | 18 | 18.25 | 16.01 | 2042 | 17.33347047 | CS |
4 | -1.5 | -8.33333333333 | 18 | 18.96 | 16.01 | 2168 | 17.67032921 | CS |
12 | -3.5 | -17.5 | 20 | 22.35 | 16.01 | 14085 | 20.2837559 | CS |
26 | -3 | -15.3846153846 | 19.5 | 23.1 | 16.01 | 9974 | 20.26822195 | CS |
52 | -0.4 | -2.36686390533 | 16.9 | 23.1 | 16.01 | 7363 | 19.5602537 | CS |
156 | -0.6 | -3.50877192982 | 17.1 | 25 | 15.05 | 5176 | 19.42847542 | CS |
260 | 4.9 | 42.2413793103 | 11.6 | 25 | 3.13 | 5157 | 16.76562555 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740608400 | 16.5 | -0.22 | -1.32 | 16.489999 | 16.5 | 16.01 | 7218 |
1740522480 | 16.719999 | -0.53 | -3.07 | 16.649999 | 16.9 | 16.150099 | 5150 |
1740435600 | 17.25 | -0.6 | -3.36 | 17.85 | 17.85 | 17.25 | 200 |
1740176400 | 17.85 | -0.15 | -0.83 | 17.9 | 17.9 | 17.85 | 934 |
1740090480 | 18 | -0.25 | -1.37 | 18 | 18 | 18 | 3615 |
1740003960 | 18.25 | 0.4 | 2.24 | 18 | 18.25 | 18 | 310 |
1739917740 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 285 |
1739572020 | 17.85 | 0.24 | 1.36 | 17.61 | 17.85 | 17.61 | 447 |
1739485320 | 17.61 | 0 | 0.00 | 17.61 | 17.61 | 17.61 | 0 |
1739398920 | 17.61 | 0.31 | 1.79 | 17.85 | 18.01 | 17.4 | 8911 |
1739312940 | 17.3 | -0.43 | -2.43 | 17.3 | 17.3 | 17 | 2725 |
1739226000 | 17.73 | -0.27 | -1.50 | 17.75 | 17.75 | 17.73 | 863 |
1738966800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관