Hot Features
프리미엄
Rainbow Rare Earths Limited (RBW)
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 | 0.25 | 2.04081632653 | 12.25 | 12.75 | 12.225 | 636019 | 12.49019103 | DE |
| 4 | 0.25 | 2.04081632653 | 12.25 | 12.75 | 12.225 | 414727 | 12.35833915 | DE |
| 12 | 0 | 0 | 12.5 | 12.875 | 10.75 | 635717 | 12.11858005 | DE |
| 26 | 0.75 | 6.3829787234 | 11.75 | 12.875 | 8.7 | 605490 | 11.37862247 | DE |
| 52 | 0.125 | 1.0101010101 | 12.375 | 13.75 | 8.7 | 534640 | 11.27668786 | DE |
| 156 | -4.25 | -25.3731343284 | 16.75 | 18.3 | 7.26 | 872182 | 12.40958916 | DE |
| 260 | 8.6 | 220.512820513 | 3.9 | 21.25 | 1.45 | 1354995 | 11.48276315 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 138946 |
| 1737135000 | 12.5 | -0.25 | -1.96 | 12.75 | 12.75 | 12.5 | 169174 |
| 1737048600 | 12.75 | 0 | 0.00 | 12.625 | 12.75 | 12.625 | 467712 |
| 1736962200 | 12.75 | 0.5 | 4.08 | 12.25 | 12.75 | 12.25 | 907221 |
| 1736875800 | 12.25 | -0.05 | -0.41 | 12.25 | 12.25 | 12.225 | 954590 |
| 1736789400 | 12.3 | 0.05 | 0.41 | 12.25 | 12.3 | 12.25 | 681396 |
| 1736530200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 521364 |
| 1736443800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 874561 |
| 1736357400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 880688 |
| 1736271000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 381965 |
| 1736184600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 85919 |
| 1735925400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 99255 |
| 1735839000 | 12.25 | 0 | 0.00 | 12.25 | 12.5 | 12.25 | 154847 |
| 1735666200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 166444 |
| 1735579800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 317132 |
| 1735320600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 135947 |
| 1735061400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 12858 |
| 1734975000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 239285 |
| 1734715800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 2555344 |
| 1734629400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 474841 |
| 1734543000 | 12.25 | 0.15 | 1.24 | 12.25 | 12.25 | 12.25 | 199323 |
| 1734456600 | 12.1 | 0.1 | 0.83 | 11.75 | 12.25 | 11.75 | 1333364 |
| 1734370200 | 12 | 0 | 0.00 | 12.25 | 12.35 | 11.75 | 1212301 |
| 1734111000 | 12 | -0.45 | -3.61 | 12.25 | 12.25 | 12 | 49559 |
| 1734024600 | 12.45 | 0.2 | 1.63 | 12.25 | 12.5 | 12.25 | 410183 |
| 1733938200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 637080 |
| 1733851800 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 458202 |
| 1733765400 | 12 | -0.3 | -2.44 | 12 | 12 | 12 | 232120 |
| 1733506200 | 12.3 | 0.3 | 2.50 | 12 | 12.3 | 12 | 797961 |
| 1733419800 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 695531 |
| 1733333400 | 11.75 | 0 | 0.00 | 11.75 | 11.95 | 11.75 | 239442 |
| 1733247000 | 11.75 | 0.13 | 1.08 | 11.625 | 11.75 | 11.6 | 318843 |
| 1733160600 | 11.625 | 0.13 | 1.09 | 11.5 | 11.625 | 11.475 | 856066 |
| 1732901400 | 11.5 | 0 | 0.00 | 11.5 | 11.625 | 11.5 | 147233 |
| 1732815000 | 11.5 | 0 | 0.00 | 11.5 | 11.625 | 11.5 | 167016 |
| 1732728600 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 266376 |
| 1732642200 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 130956 |
| 1732555800 | 11.5 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 703768 |
| 1732296600 | 11.5 | 0.5 | 4.55 | 11 | 11.5 | 10.95 | 861731 |
| 1732210200 | 11 | 0 | 0.00 | 11 | 11.25 | 11 | 382230 |
| 1732123800 | 11 | 0 | 0.00 | 11 | 11.25 | 11 | 270695 |
| 1732037400 | 11 | 0 | 0.00 | 11 | 11.2 | 10.95 | 108906 |
| 1731951000 | 11 | 0 | 0.00 | 10.75 | 11 | 10.75 | 558823 |
| 1731691800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.75 | 2988502 |
| 1731605400 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11.25 | 250510 |
| 1731519000 | 11.75 | -0.63 | -5.05 | 12.375 | 12.375 | 11.75 | 890313 |
| 1731432600 | 12.375 | -0.03 | -0.20 | 12.375 | 12.675 | 12.375 | 458471 |
| 1731346200 | 12.4 | 0.03 | 0.20 | 12.375 | 12.4 | 12.375 | 689248 |
| 1731087000 | 12.375 | -0.38 | -2.94 | 12.75 | 12.75 | 12.375 | 1212923 |
| 1731000600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 2086647 |
| 1730914200 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 488558 |
| 1730827800 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.375 | 2588534 |
| 1730741400 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 367215 |
| 1730482200 | 12.5 | -0.25 | -1.96 | 12.5 | 12.5 | 12.5 | 315538 |
| 1730395800 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.5 | 255348 |
| 1730309400 | 12.5 | -0.25 | -1.96 | 12.5 | 12.875 | 12.5 | 671527 |
| 1730223000 | 12.75 | 0 | 0.00 | 12.5 | 12.75 | 12.5 | 1079771 |
| 1730136600 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.375 | 548492 |
| 1729873800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.475 | 886608 |
| 1729787400 | 12.5 | 0.25 | 2.04 | 12.125 | 12.5 | 12.125 | 778351 |
| 1729701000 | 12.25 | 0.5 | 4.26 | 11.75 | 12.25 | 11.75 | 1507245 |
| 1729614600 | 11.75 | 0.13 | 1.08 | 11.625 | 11.75 | 11.625 | 5720141 |
| 1729528200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 514992 |
