
Rizzoli Corriere della Sera Mediagroup SPA (PK) (RZSMF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | -0.05 | -4.7619047619 | 1.05 | 1.05 | 1 | 365 | 1 | CS |
12 | 0.1128 | 12.7141568981 | 0.8872 | 1.05 | 0.8785 | 496 | 0.92699329 | CS |
26 | 0.17 | 20.4819277108 | 0.83 | 1.05 | 0.8117 | 325 | 0.90145641 | CS |
52 | 0.22 | 28.2051282051 | 0.78 | 1.05 | 0.78 | 324 | 0.87030845 | CS |
156 | 0.2 | 25 | 0.8 | 1.05 | 0.527422 | 623 | 0.77279291 | CS |
260 | 0.425 | 73.9130434783 | 0.575 | 1.09 | 0.5 | 753 | 0.71878073 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741991340 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1741904940 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1741818540 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1741732140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1741645740 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1741386540 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1741300140 | 1 | 0.06 | 6.38 | 1.05 | 1.05 | 1 | 365 |
1741213320 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1741126920 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1741040520 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740781320 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740694920 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740608520 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740522120 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740435720 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740176520 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740090120 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1740003720 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1739917320 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1739571720 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1739485320 | 0.94 | -0.0289 | -2.98 | 0.9222 | 0.94 | 0.9222 | 837 |
1739399340 | 0.9689 | 0 | 0.00 | 0.9689 | 0.9689 | 0.9689 | 0 |
1739312940 | 0.9689 | 0.01606 | 1.69 | 0.9689 | 0.9689 | 0.9689 | 588 |
1739226360 | 0.95284 | 0 | 0.00 | 0.95284 | 0.95284 | 0.95284 | 0 |
1738967160 | 0.95284 | -0.00801 | -0.83 | 0.95284 | 0.95284 | 0.95284 | 209 |
1738880400 | 0.96085 | 0.04115 | 4.47 | 0.96085 | 0.96085 | 0.96085 | 137 |
1738794420 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1738708020 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1738621620 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1738362420 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1738276020 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1738189620 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1738103220 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1738016820 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1737757620 | 0.9197 | 0 | 0.00 | 0.9197 | 0.9197 | 0.9197 | 0 |
1737671220 | 0.9197 | 0.0405 | 4.61 | 0.9197 | 0.9197 | 0.9197 | 1355 |
1737584760 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1737498360 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1737152760 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1737066360 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1736979960 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1736893560 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1736807160 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1736547960 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1736375160 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1736288760 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1736202360 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1735943160 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1735856760 | 0.8792 | 0 | 0.00 | 0.8792 | 0.8792 | 0.8792 | 0 |
1735683960 | 0.8792 | 0.0007 | 0.08 | 0.8792 | 0.8792 | 0.8792 | 122 |
1735597200 | 0.8785 | 0 | 0.00 | 0.8785 | 0.8785 | 0.8785 | 0 |
1735338000 | 0.8785 | -0.0165 | -1.84 | 0.8846 | 0.8846 | 0.8785 | 572 |
1735252020 | 0.895 | 0.0078 | 0.88 | 0.895 | 0.895 | 0.895 | 261 |
1735078800 | 0.8872 | 0 | 0.00 | 0.8872 | 0.8872 | 0.8872 | 0 |
1734992400 | 0.8872 | 0.018 | 2.07 | 0.8872 | 0.8872 | 0.8872 | 513 |
1734733200 | 0.8692 | 0 | 0.00 | 0.8692 | 0.8692 | 0.8692 | 0 |
1734646800 | 0.8692 | -0.0557 | -6.02 | 0.8692 | 0.8692 | 0.8692 | 479 |
1734560940 | 0.9249 | -0.0007 | -0.08 | 0.9249 | 0.9249 | 0.9249 | 239 |
1734474360 | 0.9256 | -0.0089 | -0.95 | 0.9286 | 0.9286 | 0.9256 | 281 |
1734355800 | 0.9345 | 0 | 0.00 | 0.9345 | 0.9345 | 0.9345 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관