Record Plc【REC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Record Plc (REC)

50.80

-0.30

(-0.59%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-1.9305019305	51.8	51.8	50.2	61918	51.28290664	DE
4	-2.2	-4.15094339623	53	53.8	49	104194	50.90500969	DE
12	-3	-5.57620817844	53.8	57.6	45	254714	49.73024395	DE
26	-12.6	-19.8738170347	63.4	65.4	45	205685	54.73311252	DE
52	-14.2	-21.8461538462	65	72	45	188868	59.15194642	DE
156	-16.8	-24.8520710059	67.6	102	45	151736	70.49658316	DE
260	24.6	93.893129771	26.2	108	25.2	193296	66.07189141	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	51.1	0.2	0.39	50.8	51.1	50.8	59866
1742319000	50.9	-0.1	-0.20	50.8	51.4	50.2	77553
1742232600	51	-0.6	-1.16	51	51.8	51	18761
1741973400	51.6	0.3	0.58	51.2	51.8	51	144436
1741887000	51.3	-0.1	-0.19	51.8	51.8	51.3	8972
1741800600	51.4	0.2	0.39	51.8	51.8	50.8	37576
1741714200	51.2	-0.8	-1.54	50.6	51.8	50.6	222854
1741627800	52	1.4	2.77	50.6	52	50.6	271252
1741368600	50.6	-0.2	-0.39	51.2	51.2	50.2	82830
1741282200	50.8	0.5	0.99	50	50.8	50	83201
1741195800	50.3	0.9	1.82	50	50.8	49.8	152199
1741109400	49.4	-1.05	-2.08	50.6	50.6	49.4	216537
1741023000	50.45	1.45	2.96	50.6	50.6	49.3	149735
1740763800	49	-2.8	-5.41	49.9	50.8	49	157054
1740677400	51.8	0.5	0.97	52	52	51.8	71592
1740591000	51.3	0.1	0.20	51	52.4	50.2	83485
1740504600	51.2	-0.8	-1.54	52	52	51.2	88904
1740418200	52	-0.2	-0.38	52	52	52	52337
1740159000	52.2	-0.2	-0.38	53.8	53.8	52	81035
1740072600	52.4	0.4	0.77	53	53	52.4	23692
1739986200	52	-0.5	-0.95	52	53.8	52	119771
1739899800	52.5	-0.5	-0.94	53	53	52	443342
1739813400	53	-2.8	-5.02	55	55	53	274189
1739554200	55.8	-0.8	-1.41	56	56	54	201880
1739467800	56.6	1.6	2.91	56.6	56.6	56.6	52291
1739381400	55	-0.4	-0.72	55	56.8	55	174115
1739295000	55.4	-0.2	-0.36	55.2	56.4	55	49052
1739208600	55.6	0	0.00	55.6	55.6	55	76106
1738949400	55.6	-2	-3.47	55.6	55.6	55.6	129930
1738863000	57.6	0	0.00	55.2	57.6	55.2	85714
1738776600	57.6	0.6	1.05	57.6	57.6	57.6	31069
1738690200	57	1	1.79	57.4	57.4	57	30697
1738603800	56	0.2	0.36	55.8	56	55.8	116570
1738344600	55.8	0.8	1.45	56.6	56.6	55.8	200812
1738258200	55	-2.2	-3.85	57	57.4	55	265793
1738171800	57.2	2.8	5.15	54	57.2	54	314297
1738085400	54.4	2.4	4.62	52.6	54.4	52.6	325273
1737999000	52	0.8	1.56	52	52	52	151282
1737739800	51.2	3.7	7.79	51	52	50.4	1003686
1737653400	47.5	1.5	3.26	46	48.5	46	1602367
1737567000	46	-0.4	-0.86	46.2	46.4	45.8	616579
1737480600	46.4	1.4	3.11	46.2	46.9	45.5	3034547
1737394200	45	-2	-4.26	48.5	48.5	45	796921
1737135000	47	0	0.00	48	48	47	204671
1737048600	47	-1.55	-3.19	48.5	48.5	46.1	349033
1736962200	48.55	-0.3	-0.61	48.8	48.8	48	157250
1736875800	48.85	-1.1	-2.20	49.5	49.5	48.85	176455
1736789400	49.95	0.55	1.11	50	50.8	49.3	321771
1736530200	49.4	-1.6	-3.14	51	52.6	49.4	320024
1736443800	51	-0.2	-0.39	51.4	52.6	51	85084
1736357400	51.2	0.2	0.39	51	51.8	51	53654
1736271000	51	-1.3	-2.49	52.4	52.4	51	243731
1736184600	52.3	0.3	0.58	52.2	53.4	52	171169
1735925400	52	-1	-1.89	53	53	52	33077
1735839000	53	-0.2	-0.38	54	54.8	53	47335
1735666200	53.2	1.2	2.31	53.2	54	53	174285
1735579800	52	-1.8	-3.35	52.8	53	52	103661
1735320600	53.8	1	1.89	53.8	54	53.8	152038
1735061400	52.8	-2	-3.65	54.2	54.8	52.8	147459
1734975000	54.8	1.8	3.40	53.8	54.8	52.2	150696
1734715800	53	-1.4	-2.57	54.6	54.8	52.4	783693

Vontobel Financial Produ...

BNP Paribas Issuance

Societe Generale Effekten

Solar12-1 3.61%

XS2858864734 20310910 33...

Tirupati Graphite

Torishima Pump Manufactu... (PK)

Aridis Pharmaceuticals (CE)

Intesa Sanpaolo

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관