Hot Features
프리미엄
Rockwood Strategic Plc (RKW)
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 | 0.5 | 0.185528756957 | 269.5 | 270 | 268.5 | 89958 | 268.97812752 | DE |
| 4 | 7 | 2.66159695817 | 263 | 270.5 | 263 | 98059 | 267.11476476 | DE |
| 12 | 8.5 | 3.25047801147 | 261.5 | 270.5 | 252 | 125276 | 259.11880526 | DE |
| 26 | -7.5 | -2.7027027027 | 277.5 | 277.5 | 247.5 | 115441 | 259.42392693 | DE |
| 52 | 61 | 29.1866028708 | 209 | 278 | 201 | 91245 | 255.68878191 | DE |
| 156 | 124.49999783 | 85.5670075417 | 145.50000217 | 278 | 137.00000204 | 36938 | 241.43179061 | DE |
| 260 | 134.49999798 | 99.2619896494 | 135.50000202 | 278 | 86.50000129 | 24277 | 231.96099034 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 270 | 0.5 | 0.19 | 270 | 270 | 269.5 | 63780 |
| 1738258200 | 269.5 | 1 | 0.37 | 268.5 | 269.5 | 268.5 | 52740 |
| 1738171800 | 268.5 | -0.5 | -0.19 | 269 | 269 | 268.5 | 72416 |
| 1738085400 | 269 | 0 | 0.00 | 269 | 269 | 269 | 20008 |
| 1737999000 | 269 | 0 | 0.00 | 270 | 270 | 269 | 91862 |
| 1737739800 | 269 | -1 | -0.37 | 269.5 | 269.5 | 269 | 212763 |
| 1737653400 | 270 | 0.5 | 0.19 | 269.5 | 270 | 269.5 | 36006 |
| 1737567000 | 269.5 | -0.5 | -0.19 | 270.5 | 270.5 | 269 | 80331 |
| 1737480600 | 270 | 0.5 | 0.19 | 270 | 270 | 269 | 71065 |
| 1737394200 | 269.5 | -1 | -0.37 | 269 | 269.5 | 269 | 420192 |
| 1737135000 | 270.5 | 3.5 | 1.31 | 270 | 270.5 | 268.5 | 69484 |
| 1737048600 | 267 | 1 | 0.38 | 266.5 | 267 | 266 | 63171 |
| 1736962200 | 266 | 0.5 | 0.19 | 266 | 266 | 266 | 62682 |
| 1736875800 | 265.5 | 1 | 0.38 | 264.5 | 265.5 | 264.5 | 65353 |
| 1736789400 | 264.5 | 0 | 0.00 | 264.5 | 264.5 | 264.5 | 121187 |
| 1736530200 | 264.5 | 1.5 | 0.57 | 264 | 264.5 | 264 | 47311 |
| 1736443800 | 263 | 0 | 0.00 | 263 | 263 | 263 | 117987 |
| 1736357400 | 263 | 0 | 0.00 | 263 | 263 | 263 | 51117 |
| 1736271000 | 263 | 0 | 0.00 | 263 | 263 | 263 | 52660 |
| 1736184600 | 263 | 0 | 0.00 | 263 | 263 | 263 | 181581 |
| 1735925400 | 263 | 0 | 0.00 | 263 | 263 | 263 | 71261 |
| 1735839000 | 263 | 0.5 | 0.19 | 262.5 | 263.5 | 262.5 | 40605 |
| 1735666200 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 16627 |
| 1735579800 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 51607 |
| 1735320600 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 22997 |
| 1735061400 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 24668 |
| 1734975000 | 262.5 | 0.5 | 0.19 | 262 | 262.5 | 262 | 44166 |
| 1734715800 | 262 | 0 | 0.00 | 262 | 262 | 262 | 15054 |
| 1734629400 | 262 | -1.5 | -0.57 | 262.5 | 262.5 | 262 | 17010 |
| 1734543000 | 263.5 | 0 | 0.00 | 263.5 | 263.5 | 263.5 | 62060 |
| 1734456600 | 263.5 | 0.5 | 0.19 | 263 | 263.5 | 263 | 70200 |
| 1734370200 | 263 | 1 | 0.38 | 262.5 | 263 | 262 | 54611 |
| 1734111000 | 262 | 1.5 | 0.58 | 260.5 | 262 | 260.5 | 262880 |
| 1734024600 | 260.5 | 1 | 0.39 | 259.5 | 260.5 | 259.5 | 56105 |
| 1733938200 | 259.5 | 2 | 0.78 | 257.5 | 259.5 | 257.5 | 89610 |
| 1733851800 | 257.5 | 0 | 0.00 | 257.5 | 259 | 257.5 | 189851 |
| 1733765400 | 257.5 | 1.5 | 0.59 | 256 | 257.5 | 256 | 266502 |
| 1733506200 | 256 | 0 | 0.00 | 255.5 | 256 | 255.5 | 462133 |
| 1733419800 | 256 | 0 | 0.00 | 256.5 | 256.5 | 255.5 | 52742 |
| 1733333400 | 256 | 0.5 | 0.20 | 255.5 | 256 | 255.5 | 343514 |
| 1733247000 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 66850 |
| 1733160600 | 255.5 | 2 | 0.79 | 253.5 | 255.5 | 253.5 | 164933 |
| 1732901400 | 253.5 | 0 | 0.00 | 253.5 | 253.5 | 253.5 | 58901 |
| 1732815000 | 253.5 | 1 | 0.40 | 253 | 253.5 | 253 | 112289 |
| 1732728600 | 252.5 | -2 | -0.79 | 255 | 255 | 252.5 | 420427 |
| 1732642200 | 254.5 | 0.5 | 0.20 | 254 | 254.5 | 253.5 | 126206 |
| 1732555800 | 254 | 0 | 0.00 | 254 | 255 | 253 | 609332 |
| 1732296600 | 254 | 0 | 0.00 | 254 | 255 | 254 | 135796 |
| 1732210200 | 254 | 2 | 0.79 | 252 | 254 | 252 | 359382 |
| 1732123800 | 252 | -2 | -0.79 | 254 | 254 | 252 | 277983 |
| 1732037400 | 254 | 0.5 | 0.20 | 253.5 | 254 | 252 | 136594 |
| 1731951000 | 253.5 | -2.5 | -0.98 | 256 | 256 | 253.5 | 159471 |
| 1731691800 | 256 | -3 | -1.16 | 259 | 259 | 256 | 46737 |
| 1731605400 | 259 | -0.5 | -0.19 | 259.5 | 259.5 | 257.5 | 34940 |
| 1731519000 | 259.5 | -0.5 | -0.19 | 260 | 260 | 259.5 | 40724 |
| 1731432600 | 260 | -1.5 | -0.57 | 261.5 | 261.5 | 259 | 68667 |
| 1731346200 | 261.5 | 1 | 0.38 | 261.5 | 261.5 | 261.5 | 160246 |
| 1731087000 | 260.5 | -1 | -0.38 | 261.5 | 261.5 | 260 | 46611 |
| 1731000600 | 261.5 | -1 | -0.38 | 262.5 | 262.5 | 261.5 | 44343 |
| 1730914200 | 262.5 | 2 | 0.77 | 259.5 | 262.5 | 259.5 | 53168 |
| 1730827800 | 260.5 | 2 | 0.77 | 258.5 | 261 | 258.5 | 100242 |
| 1730741400 | 258.5 | 2 | 0.78 | 256.5 | 259.5 | 256.5 | 1032252 |
| 1730482200 | 256.5 | 0.5 | 0.20 | 256 | 256.5 | 256 | 38467 |
