Hot Features
프리미엄
Ross Stores DRN (ROST34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.24 | 2.02079654699 | 407.76 | 416 | 407.76 | 12 | 415.29 | DR |
| 4 | 5.59 | 1.36205258156 | 410.41 | 416 | 400.74 | 230 | 405.75913336 | DR |
| 12 | -11.68 | -2.73101384212 | 427.68 | 432.58 | 380.86 | 283 | 400.143489 | DR |
| 26 | 76.68 | 22.5981374514 | 339.32 | 448.06 | 339.32 | 196 | 396.89434343 | DR |
| 52 | 99.99 | 31.641403753 | 316.01 | 448.06 | 316.01 | 149 | 379.76372473 | DR |
| 156 | 99.5 | 31.4375987362 | 316.5 | 448.06 | 170.68 | 847 | 255.75013484 | DR |
| 260 | 178.38 | 75.0694385994 | 237.62 | 448.06 | 148.65 | 1209 | 284.51541896 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 416 | 0.71 | 0.17 | 416 | 416 | 416 | 2 |
| 1732051800 | 415.29 | 0 | 0.00 | 415.29 | 415.29 | 415.29 | 0 |
| 1731965400 | 415.29 | 0 | 0.00 | 415.29 | 415.29 | 415.29 | 0 |
| 1731619800 | 415.29 | 7.53 | 1.85 | 407.76 | 415.29 | 407.76 | 12 |
| 1731533400 | 407.76 | 0 | 0.00 | 407.76 | 407.76 | 407.76 | 1 |
| 1731446940 | 407.76 | 6.18 | 1.54 | 406.45 | 407.76 | 406.45 | 1601 |
| 1731360540 | 401.58 | 0 | 0.00 | 401.58 | 401.58 | 401.58 | 0 |
| 1731101340 | 401.58 | 0 | 0.00 | 401.58 | 401.58 | 401.58 | 0 |
| 1731014940 | 401.58 | -10.5 | -2.55 | 401.58 | 401.58 | 401.58 | 1 |
| 1730928600 | 412.08 | 0 | 0.00 | 412.08 | 412.08 | 412.08 | 0 |
| 1730842200 | 412.08 | 0 | 0.00 | 412.08 | 412.08 | 412.08 | 0 |
| 1730755800 | 412.08 | 0 | 0.00 | 412.08 | 412.08 | 412.08 | 0 |
| 1730496600 | 412.08 | 8.01 | 1.98 | 406 | 412.99 | 406 | 21 |
| 1730410200 | 404.07 | 2.32 | 0.58 | 401.75 | 404.4 | 401.75 | 25 |
| 1730323800 | 401.75 | -0.46 | -0.11 | 402.21 | 402.21 | 400.74 | 854 |
| 1730237340 | 402.21 | -9.02 | -2.19 | 402.21 | 402.21 | 402.21 | 5 |
| 1730151000 | 411.23 | 1.01 | 0.25 | 411.23 | 411.23 | 411.23 | 4 |
| 1729891800 | 410.22 | -0.19 | -0.05 | 410.22 | 410.22 | 410.22 | 2 |
| 1729805400 | 410.41 | -3.28 | -0.79 | 410.41 | 410.41 | 410.41 | 1 |
| 1729719000 | 413.69 | -1.66 | -0.40 | 413.69 | 413.69 | 413.69 | 5 |
| 1729632600 | 415.35 | -4.37 | -1.04 | 415.35 | 415.35 | 415.35 | 14 |
| 1729546140 | 419.72 | -4.97 | -1.17 | 419.72 | 419.72 | 419.72 | 1 |
| 1729287000 | 424.69 | 2.96 | 0.70 | 424.69 | 424.69 | 424.69 | 4 |
| 1729200540 | 421.73 | 8.41 | 2.03 | 421.73 | 421.73 | 421.73 | 3 |
| 1729114140 | 413.32 | 0 | 0.00 | 413.32 | 413.32 | 413.32 | 0 |
| 1729027740 | 413.32 | 12.52 | 3.12 | 413.32 | 413.32 | 413.32 | 10 |
| 1728941340 | 400.8 | -0.51 | -0.13 | 402.25 | 402.25 | 400.8 | 12 |
| 1728682200 | 401.31 | 6.63 | 1.68 | 401.31 | 401.31 | 401.31 | 4 |
| 1728595740 | 394.68 | -1.25 | -0.32 | 394.11 | 394.68 | 394.11 | 12 |
| 1728509400 | 395.93 | 4.15 | 1.06 | 395.93 | 395.93 | 395.93 | 8 |
| 1728422940 | 391.78 | 10.84 | 2.85 | 386.84 | 391.78 | 386.84 | 9 |
| 1728336600 | 380.94 | -17.46 | -4.38 | 390.01 | 390.01 | 380.86 | 13 |
| 1728077400 | 398.4 | -1.41 | -0.35 | 398.79 | 398.79 | 396 | 10196 |
| 1727991000 | 399.81 | -3.39 | -0.84 | 399.81 | 399.81 | 399.81 | 3 |
| 1727904540 | 403.2 | -3.11 | -0.77 | 403.2 | 403.2 | 403.2 | 2 |
| 1727818200 | 406.31 | -2.5 | -0.61 | 405.49 | 406.31 | 405.49 | 4 |
| 1727731800 | 408.81 | -4.34 | -1.05 | 408.81 | 408.81 | 408.81 | 8 |
| 1727472600 | 413.15 | -1.58 | -0.38 | 413.15 | 413.15 | 413.15 | 37 |
| 1727386140 | 414.73 | -3.85 | -0.92 | 414.73 | 414.73 | 414.73 | 6 |
| 1727299740 | 418.58 | 4.96 | 1.20 | 418.58 | 418.58 | 418.58 | 6 |
| 1727213400 | 413.62 | -3.74 | -0.90 | 413.62 | 413.62 | 413.62 | 13 |
| 1727127000 | 417.36 | -6.11 | -1.44 | 417.36 | 417.36 | 417.36 | 1 |
| 1726867800 | 423.47 | 10.29 | 2.49 | 423.47 | 423.47 | 423.47 | 11 |
| 1726781400 | 413.18 | 0 | 0.00 | 413.18 | 413.18 | 413.18 | 0 |
| 1726695000 | 413.18 | 1.58 | 0.38 | 413.18 | 413.18 | 413.18 | 6 |
| 1726608600 | 411.6 | -12.81 | -3.02 | 421.82 | 421.82 | 411.6 | 5 |
| 1726522200 | 424.41 | -8.17 | -1.89 | 424.41 | 424.41 | 424.41 | 5 |
| 1726263000 | 432.58 | 5.24 | 1.23 | 432.58 | 432.58 | 432.58 | 8 |
| 1726176540 | 427.34 | 0 | 0.00 | 427.34 | 427.34 | 427.34 | 0 |
| 1726090140 | 427.34 | 1.74 | 0.41 | 427.34 | 427.34 | 427.34 | 1 |
| 1726003740 | 425.6 | 4.69 | 1.11 | 424.98 | 425.6 | 424.98 | 28 |
| 1725917400 | 420.91 | 0 | 0.00 | 420.91 | 420.91 | 420.91 | 0 |
| 1725658200 | 420.91 | -7.46 | -1.74 | 420.91 | 420.91 | 420.91 | 8 |
| 1725571800 | 428.37 | 3.5 | 0.82 | 428.37 | 428.37 | 428.37 | 7 |
| 1725485400 | 424.87 | -2.69 | -0.63 | 424.87 | 424.87 | 424.87 | 2 |
| 1725399000 | 427.56 | 3.27 | 0.77 | 427.56 | 427.56 | 427.56 | 5 |
| 1725312600 | 424.29 | 0 | 0.00 | 424.29 | 424.29 | 424.29 | 0 |
| 1725053400 | 424.29 | -3.39 | -0.79 | 424.29 | 424.29 | 424.29 | 5 |
| 1724967000 | 427.68 | 9.91 | 2.37 | 427.68 | 427.68 | 427.68 | 9 |
| 1724880600 | 417.77 | -5.46 | -1.29 | 420 | 420 | 417.77 | 608 |
| 1724794140 | 423.23 | 0.54 | 0.13 | 423.23 | 423.23 | 423.23 | 2 |
| 1724707740 | 422.69 | -5.06 | -1.18 | 422.69 | 422.69 | 422.69 | 1 |
| 1724448600 | 427.75 | 1.03 | 0.24 | 448.06 | 448.06 | 427.75 | 27 |
| 1724362140 | 426.72 | 5.34 | 1.27 | 430.92 | 430.92 | 425.58 | 31 |
