Hot Features
프리미엄
Realty Incomdrn (R1IN34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.48 | 2.76321470425 | 162.13 | 167.5 | 161.6 | 497 | 162.80215962 | DR |
| 4 | -16.49 | -9.0060076461 | 183.1 | 183.78 | 160.31 | 268 | 169.91291658 | DR |
| 12 | -8.38 | -4.78884507686 | 174.99 | 185.4 | 160.31 | 212 | 172.97779814 | DR |
| 26 | 25.19 | 17.8121906378 | 141.42 | 185.4 | 132.65 | 235 | 159.76022027 | DR |
| 52 | 30.61 | 22.5073529412 | 136 | 185.4 | 127.01 | 359 | 143.7148374 | DR |
| 156 | -30.79 | -15.5977710233 | 197.4 | 205.25 | 114.8 | 339 | 156.70778434 | DR |
| 260 | 56.69 | 51.5738719068 | 109.92 | 207.15 | 109.92 | 317 | 161.35659087 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 166.61 | 1.17 | 0.71 | 165.44 | 167.5 | 165.44 | 449 |
| 1732051800 | 165.44 | 3.36 | 2.07 | 162.72 | 165.44 | 162.72 | 79 |
| 1731965340 | 162.08 | -0.61 | -0.37 | 162.72 | 163.52 | 161.6 | 82 |
| 1731619800 | 162.69 | -2.75 | -1.66 | 162.13 | 163.54 | 161.91 | 1330 |
| 1731533400 | 165.44 | 1.19 | 0.72 | 165.9 | 166.72 | 164.32 | 76 |
| 1731446940 | 164.25 | -3.91 | -2.33 | 165.58 | 166.6 | 164.25 | 112 |
| 1731360540 | 168.16 | 2.24 | 1.35 | 162.6 | 168.51 | 162.6 | 94 |
| 1731101400 | 165.91999 | 4.32 | 2.67 | 163.84 | 166.44999 | 163.52 | 37 |
| 1731014940 | 161.6 | -0.24 | -0.15 | 163.99 | 163.99 | 160.5 | 43 |
| 1730928600 | 161.84 | -6.8 | -4.03 | 169.49 | 169.49 | 160.31 | 222 |
| 1730842200 | 168.64 | -3.4 | -1.98 | 169.65 | 172.55 | 167.62 | 69 |
| 1730755800 | 172.04 | -1.87 | -1.08 | 171.7 | 172.04 | 170.57 | 190 |
| 1730496600 | 173.91 | -1.09 | -0.62 | 171.5 | 174.59 | 171.5 | 706 |
| 1730410200 | 175 | 0 | 0.00 | 175 | 175 | 164.77 | 300 |
| 1730323800 | 175 | 0.9 | 0.52 | 174.08 | 176 | 174.08 | 20 |
| 1730237340 | 174.1 | -1.68 | -0.96 | 177.54 | 177.54 | 173.97 | 82 |
| 1730151000 | 175.78 | -0.25 | -0.14 | 176.85 | 177.14 | 174.08 | 49 |
| 1729891800 | 176.03 | -3.97 | -2.21 | 181.8 | 181.8 | 176 | 1228 |
| 1729805400 | 180 | -3.06 | -1.67 | 183.1 | 183.78 | 180 | 112 |
| 1729719000 | 183.06 | 0.9 | 0.49 | 182.16 | 183.24 | 182.16 | 113 |
| 1729632600 | 182.16 | -0.36 | -0.20 | 181.27 | 182.16 | 180 | 76 |
| 1729546140 | 182.52 | -1.8 | -0.98 | 184.72 | 185.4 | 182.16 | 374 |
| 1729287000 | 184.32 | 3.24 | 1.79 | 181.08 | 184.5 | 180.72 | 23 |
| 1729200540 | 181.08 | -0.19 | -0.10 | 178.55 | 181.9 | 178.55 | 75 |
| 1729114140 | 181.27 | 1.58 | 0.88 | 179.85 | 182.34 | 179.82 | 863 |
| 1729027740 | 179.69 | 6.29 | 3.63 | 176 | 179.99 | 176 | 156 |
| 1728941340 | 173.4 | -1.19 | -0.68 | 176.34 | 176.34 | 173.4 | 42 |
| 1728682200 | 174.59 | 2.72 | 1.58 | 171.19 | 174.76 | 171.19 | 23 |
| 1728595740 | 171.87 | -0.84 | -0.49 | 172.21 | 172.21 | 171.87 | 13 |
| 1728509400 | 172.71 | 3.05 | 1.80 | 171.87 | 172.71 | 171.19 | 43 |
| 1728422940 | 169.66 | -0.24 | -0.14 | 170.58 | 170.88 | 169.32 | 45 |
| 1728336600 | 169.9 | 1.08 | 0.64 | 170.51 | 170.51 | 167.44999 | 69 |
| 1728077400 | 168.82 | -1.86 | -1.09 | 172.12 | 172.12 | 167.96 | 30 |
| 1727991000 | 170.68 | 0.68 | 0.40 | 171.7 | 171.7 | 170 | 149 |
| 1727904540 | 170 | -1.88 | -1.09 | 170.68 | 170.68 | 168.98 | 111 |
| 1727818200 | 171.88 | -2.03 | -1.17 | 175.65 | 175.65 | 171.88 | 1160 |
| 1727731800 | 173.91 | 0 | 0.00 | 178.35 | 178.35 | 173.91 | 6 |
| 1727472600 | 173.91 | 4.44 | 2.62 | 172.48 | 174.08 | 172.48 | 51 |
| 1727386140 | 169.47 | -2.57 | -1.49 | 170.01 | 171.66 | 169.47 | 143 |
| 1727299740 | 172.04 | 0.51 | 0.30 | 172.71 | 178.35 | 170.85 | 61 |
| 1727213400 | 171.53 | -1.19 | -0.69 | 171.88 | 171.88 | 169.16 | 115 |
| 1727127000 | 172.72 | 5.04 | 3.01 | 170.51 | 173.23 | 170.51 | 143 |
| 1726867800 | 167.68 | 3.12 | 1.90 | 164.63999 | 167.84 | 164.63999 | 64 |
| 1726781400 | 164.56 | -5.1 | -3.01 | 166.26 | 168.25 | 163.88 | 247 |
| 1726695000 | 169.66 | -2.34 | -1.36 | 171.4 | 172.03 | 169.66 | 44 |
| 1726608600 | 172 | -1.5 | -0.86 | 173.23 | 174.08 | 172 | 159 |
| 1726522200 | 173.5 | -0.19 | -0.11 | 173.69 | 174.1 | 173.06 | 204 |
| 1726263000 | 173.69 | -2.35 | -1.33 | 175.32 | 175.32 | 172.44 | 624 |
| 1726176540 | 176.04 | -0.54 | -0.31 | 178.35 | 178.35 | 175.86 | 162 |
| 1726090140 | 176.58 | -0.36 | -0.20 | 176.94 | 176.94 | 175.4 | 26 |
| 1726003740 | 176.94 | 1.5 | 0.85 | 176.94 | 177.86 | 176.94 | 366 |
| 1725917400 | 175.44 | 1.02 | 0.58 | 174.93 | 175.78 | 174.42 | 409 |
| 1725658200 | 174.42 | 0.42 | 0.24 | 174 | 174.42 | 173.23 | 67 |
| 1725571800 | 174 | -2.8 | -1.58 | 176.8 | 178.02 | 174 | 14 |
| 1725485400 | 176.8 | 0.8 | 0.45 | 177.76 | 177.76 | 175.78 | 322 |
| 1725399000 | 176 | 1.4 | 0.80 | 173.39 | 176.12 | 172.5 | 219 |
| 1725312600 | 174.6 | 0.76 | 0.44 | 173.35 | 174.6 | 173.35 | 46 |
| 1725053400 | 173.84 | 1.55 | 0.90 | 172.29 | 179.52 | 172.29 | 574 |
| 1724967000 | 172.29 | -0.2 | -0.12 | 174.99 | 174.99 | 172.29 | 14 |
| 1724880600 | 172.49 | 1.64 | 0.96 | 172.21 | 172.49 | 172.21 | 5 |
| 1724794140 | 170.85 | 1.44 | 0.85 | 169.83 | 171.53 | 169.32 | 490 |
| 1724707740 | 169.41 | 1.96 | 1.17 | 168.3 | 170.34 | 168.3 | 211 |
| 1724448600 | 167.44999 | -0.9 | -0.53 | 170.04 | 170.04 | 167.3 | 110 |
| 1724362140 | 168.35 | 1.25 | 0.75 | 168.47 | 169.15 | 167.96 | 392 |
