Hot Features
프리미엄
Robinson Plc (RBN)
LSE
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 | 0 | 120 | 120 | 117.5 | 4976 | 117.706198 | DE |
| 4 | 0 | 0 | 120 | 125 | 117.5 | 3233 | 119.50033247 | DE |
| 12 | 17.5 | 17.0731707317 | 102.5 | 125 | 102.5 | 4297 | 112.73480302 | DE |
| 26 | 10 | 9.09090909091 | 110 | 125 | 101 | 5552 | 107.36352207 | DE |
| 52 | 25 | 26.3157894737 | 95 | 125 | 95 | 5959 | 105.26698396 | DE |
| 156 | 40 | 50 | 80 | 125 | 72.5 | 5997 | 95.08004408 | DE |
| 260 | 56.5 | 88.9763779528 | 63.5 | 172.5 | 43.5 | 8826 | 109.88767574 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 120 | 2.5 | 2.13 | 117.5 | 120 | 117.5 | 2052 |
| 1740591000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 15800 |
| 1740504600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 6677 |
| 1740418200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 350 |
| 1740159000 | 117.5 | -2.5 | -2.08 | 120 | 120 | 117.5 | 0 |
| 1740072600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1739986200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 573 |
| 1739899800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 5766 |
| 1739813400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1739554200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 89 |
| 1739467800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 1779 |
| 1739381400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4380 |
| 1739295000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 768 |
| 1739208600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738949400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 8716 |
| 1738863000 | 120 | -5 | -4.00 | 125 | 125 | 120 | 5321 |
| 1738776600 | 125 | 5 | 4.17 | 120 | 125 | 120 | 4951 |
| 1738690200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 953 |
| 1738603800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738344600 | 120 | 0 | 0.00 | 120 | 120 | 120 | 6493 |
| 1738258200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738171800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1738085400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 600 |
| 1737999000 | 120 | 0 | 0.00 | 120 | 120 | 120 | 4641 |
| 1737739800 | 120 | 5 | 4.35 | 115 | 120 | 115 | 30988 |
| 1737653400 | 115 | 7.5 | 6.98 | 112.5 | 115 | 112.5 | 37603 |
| 1737567000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 59 |
| 1737480600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1737394200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 87 |
| 1737135000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 22544 |
| 1737048600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 16639 |
| 1736962200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 2117 |
| 1736875800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736789400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736530200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 210 |
| 1736443800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736357400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736271000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1736184600 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1735925400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 8000 |
| 1735839000 | 107.5 | 5 | 4.88 | 102.5 | 107.5 | 102.5 | 6015 |
| 1735666200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1735579800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1735320600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 15 |
| 1735061400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1734975000 | 102.5 | 0 | 0.00 | 102.5 | 105 | 102.5 | 2023 |
| 1734715800 | 102.5 | -2.5 | -2.38 | 102.5 | 102.5 | 102.5 | 2858 |
| 1734629400 | 105 | 2.5 | 2.44 | 102.5 | 105 | 102.5 | 10095 |
| 1734543000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1000 |
| 1734456600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1734370200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 4528 |
| 1734111000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 15000 |
| 1734024600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 423 |
| 1733938200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 10337 |
| 1733851800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 2000 |
| 1733765400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1733506200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 2500 |
| 1733419800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 3000 |
| 1733333400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1733247000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 4000 |
| 1733160600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 4100 |
| 1732901400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 4005 |
| 1732815000 | 102.5 | 1.5 | 1.49 | 102.5 | 102.5 | 102.5 | 5000 |
