기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Relx Plc | REL | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,259.00 | 3,257.00 | 3,275.00 | 3,300.00 |
산업 분야 |
---|
MEDIA |
REL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3,280.00 | 3,335.00 | 3,218.00 | 3,295.18 | 3,360,779 | -11.00 | -0.34% |
1개월 | 3,320.00 | 3,388.00 | 3,218.00 | 3,315.80 | 3,612,222 | -51.00 | -1.54% |
3개월 | 3,275.00 | 3,531.00 | 3,218.00 | 3,375.63 | 4,100,814 | -6.00 | -0.18% |
6개월 | 2,883.00 | 3,531.00 | 2,804.00 | 3,248.23 | 3,485,007 | 386.00 | 13.39% |
1년 | 2,648.00 | 3,531.00 | 2,414.00 | 2,939.83 | 3,452,980 | 621.00 | 23.45% |
3년 | 1,889.50 | 3,531.00 | 1,781.00 | 2,516.92 | 3,213,271 | 1,379.50 | 73.01% |
5년 | 1,724.50 | 3,531.00 | 1,393.50 | 2,209.77 | 3,430,114 | 1,544.50 | 89.56% |
REL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 3,300.00 | -3.00 | -0.09% | 3,292.00 | 3,302.00 | 3,280.00 | 2,361,963 |
01 5월(5) 2024 | 3,303.00 | 10.00 | 0.30% | 3,289.00 | 3,333.00 | 3,284.00 | 2,984,761 |
30 4월(4) 2024 | 3,293.00 | -36.00 | -1.08% | 3,323.00 | 3,335.00 | 3,285.00 | 2,202,622 |
27 4월(4) 2024 | 3,329.00 | 48.00 | 1.46% | 3,303.00 | 3,331.00 | 3,291.00 | 2,110,092 |
26 4월(4) 2024 | 3,281.00 | -24.00 | -0.73% | 3,280.00 | 3,301.00 | 3,218.00 | 7,144,458 |
25 4월(4) 2024 | 3,305.00 | -59.00 | -1.75% | 3,369.00 | 3,375.00 | 3,305.00 | 7,881,350 |
24 4월(4) 2024 | 3,364.00 | 16.00 | 0.48% | 3,360.00 | 3,388.00 | 3,352.00 | 5,870,738 |
23 4월(4) 2024 | 3,348.00 | 46.00 | 1.39% | 3,331.00 | 3,364.00 | 3,331.00 | 2,397,400 |
20 4월(4) 2024 | 3,302.00 | -27.00 | -0.81% | 3,307.00 | 3,320.00 | 3,285.00 | 2,918,553 |
19 4월(4) 2024 | 3,329.00 | 24.00 | 0.73% | 3,332.00 | 3,338.00 | 3,308.00 | 4,736,209 |
18 4월(4) 2024 | 3,305.00 | 0.00 | 0.00% | 3,297.00 | 3,351.00 | 3,293.00 | 2,724,760 |
17 4월(4) 2024 | 3,305.00 | -49.00 | -1.46% | 3,315.00 | 3,329.00 | 3,288.00 | 2,440,263 |
16 4월(4) 2024 | 3,354.00 | 15.00 | 0.45% | 3,347.00 | 3,377.00 | 3,330.00 | 2,265,440 |
13 4월(4) 2024 | 3,339.00 | 20.00 | 0.60% | 3,344.00 | 3,357.00 | 3,331.00 | 3,163,669 |
12 4월(4) 2024 | 3,319.00 | 10.00 | 0.30% | 3,298.00 | 3,319.00 | 3,287.00 | 3,939,809 |
11 4월(4) 2024 | 3,309.00 | -11.00 | -0.33% | 3,335.00 | 3,337.00 | 3,273.00 | 2,705,111 |
10 4월(4) 2024 | 3,320.00 | 21.00 | 0.64% | 3,298.00 | 3,321.00 | 3,287.00 | 3,271,876 |
09 4월(4) 2024 | 3,299.00 | -19.00 | -0.57% | 3,308.00 | 3,320.00 | 3,286.00 | 3,496,359 |
06 4월(4) 2024 | 3,318.00 | 5.00 | 0.15% | 3,276.00 | 3,320.00 | 3,267.00 | 3,516,035 |
05 4월(4) 2024 | 3,313.00 | -11.00 | -0.33% | 3,320.00 | 3,320.00 | 3,290.00 | 4,112,975 |
04 4월(4) 2024 | 3,324.00 | -32.00 | -0.95% | 3,348.00 | 3,361.00 | 3,307.00 | 3,257,904 |
03 4월(4) 2024 | 3,356.00 | -68.00 | -1.99% | 3,406.00 | 3,439.00 | 3,349.00 | 2,992,114 |