Hot Features
프리미엄
Rightmove Plc (RMV)
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 | 19.8 | 3.04054054054 | 651.2 | 670.2 | 628.8 | 1347505 | 652.02695435 | DE |
| 4 | 11.6 | 1.75917500758 | 659.4 | 683.6 | 628.8 | 1492285 | 664.43079384 | DE |
| 12 | 6.4 | 0.962985254288 | 664.6 | 683.8 | 621.6 | 2118174 | 654.20796871 | DE |
| 26 | 117.2 | 21.162874684 | 553.8 | 710 | 547.8 | 2607300 | 644.01805523 | DE |
| 52 | 108.2 | 19.2253020611 | 562.8 | 710 | 499.2 | 2785880 | 594.31407533 | DE |
| 156 | 30.8 | 4.81099656357 | 640.2 | 710 | 438 | 2982460 | 565.8813373 | DE |
| 260 | 76.4 | 12.8489741002 | 594.6 | 810 | 373.1 | 2683016 | 581.12739201 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 671 | 27.8 | 4.32 | 635 | 671 | 628.79999 | 4355443 |
| 1740677400 | 643.2 | -13.4 | -2.04 | 653 | 654.2 | 635 | 1472855 |
| 1740591000 | 656.6 | 0.6 | 0.09 | 652.2 | 662.6 | 652.2 | 595735 |
| 1740504600 | 656 | 1.2 | 0.18 | 650 | 660 | 650 | 641003 |
| 1740418200 | 654.79999 | 1.8 | 0.28 | 653 | 661.79999 | 647.6 | 2116892 |
| 1740159000 | 653 | 1 | 0.15 | 651.2 | 662.4 | 647 | 1911039 |
| 1740072600 | 652 | -4 | -0.61 | 658.2 | 658.2 | 645.2 | 1376916 |
| 1739986200 | 656 | -5.4 | -0.82 | 663.79999 | 664 | 654.2 | 1031273 |
| 1739899800 | 661.4 | -12.4 | -1.84 | 673 | 676.2 | 660.79999 | 768705 |
| 1739813400 | 673.8 | 1.6 | 0.24 | 671 | 674.4 | 668.6 | 398092 |
| 1739554200 | 672.2 | -7.8 | -1.15 | 683.6 | 683.6 | 669.2 | 711393 |
| 1739467800 | 680 | 7.6 | 1.13 | 678.2 | 682.4 | 673.8 | 880778 |
| 1739381400 | 672.4 | 4.6 | 0.69 | 666.4 | 677 | 666.4 | 998565 |
| 1739295000 | 667.79999 | -5.6 | -0.83 | 672.2 | 678.4 | 667.79999 | 1666975 |
| 1739208600 | 673.4 | 6.4 | 0.96 | 667.4 | 675.4 | 666.79999 | 2683647 |
| 1738949400 | 667 | -1.6 | -0.24 | 670 | 678.2 | 662.4 | 5701080 |
| 1738863000 | 668.6 | -6.4 | -0.95 | 678 | 680.4 | 667 | 863587 |
| 1738776600 | 675 | 4 | 0.60 | 665.79999 | 675.6 | 664 | 1119353 |
| 1738690200 | 671 | 4.4 | 0.66 | 662.79999 | 671 | 658.4 | 844830 |
| 1738603800 | 666.6 | -2.8 | -0.42 | 659.79999 | 667.79999 | 653 | 1685920 |
| 1738344600 | 669.4 | 4 | 0.60 | 659.4 | 671.6 | 656.6 | 2377056 |
| 1738258200 | 665.4 | 14 | 2.15 | 656.4 | 669.4 | 651 | 946675 |
| 1738171800 | 651.4 | -2.8 | -0.43 | 656.79999 | 659.4 | 648.79999 | 1191126 |
| 1738085400 | 654.2 | 13.6 | 2.12 | 641.4 | 655.4 | 639 | 1004813 |
| 1737999000 | 640.6 | 2 | 0.31 | 638.2 | 640.79999 | 627.79999 | 1156838 |
| 1737739800 | 638.6 | -2.2 | -0.34 | 643.4 | 646.79999 | 627.79999 | 2061908 |
| 1737653400 | 640.79999 | 3.6 | 0.56 | 639 | 652 | 635 | 13551072 |
| 1737567000 | 637.2 | -10.2 | -1.58 | 651.2 | 651.2 | 637.2 | 2945442 |
| 1737480600 | 647.4 | -17 | -2.56 | 648 | 657.79999 | 639.79999 | 1616656 |
| 1737394200 | 664.4 | 7.2 | 1.10 | 657 | 667 | 654.4 | 1468713 |
| 1737135000 | 657.2 | 3.2 | 0.49 | 656 | 663.79999 | 650 | 1929836 |
| 1737048600 | 654 | 27 | 4.31 | 633 | 658.79999 | 632.6 | 1645666 |
| 1736962200 | 627 | 0.2 | 0.03 | 628.6 | 633.4 | 621.6 | 7119829 |
| 1736875800 | 626.79999 | 2 | 0.32 | 625.6 | 632.6 | 622.2 | 1231195 |
| 1736789400 | 624.79999 | -20.6 | -3.19 | 647 | 647 | 623.6 | 2004437 |
| 1736530200 | 645.4 | 2.8 | 0.44 | 639.79999 | 649.2 | 639.79999 | 1301148 |
| 1736443800 | 642.6 | 13.6 | 2.16 | 625.6 | 643 | 623.4 | 4438096 |
| 1736357400 | 629 | -7.8 | -1.22 | 638.2 | 640.2 | 624 | 1999835 |
| 1736271000 | 636.79999 | -3.2 | -0.50 | 638 | 643.79999 | 631.4 | 2900453 |
| 1736184600 | 640 | -8 | -1.23 | 642 | 646.2 | 636.2 | 1542794 |
| 1735925400 | 648 | -0.4 | -0.06 | 646.6 | 648 | 643 | 3458748 |
| 1735839000 | 648.4 | 6.6 | 1.03 | 646.6 | 649.6 | 644.2 | 784205 |
| 1735666200 | 641.79999 | -5.2 | -0.80 | 645.2 | 646 | 639.2 | 380404 |
| 1735579800 | 647 | -4.4 | -0.68 | 649.79999 | 649.79999 | 642.79999 | 726872 |
| 1735320600 | 651.4 | -7.8 | -1.18 | 654.79999 | 657.2 | 648.79999 | 782052 |
| 1735061400 | 659.2 | 5.2 | 0.80 | 654.6 | 659.2 | 650 | 2230049 |
| 1734975000 | 654 | -2 | -0.30 | 654.6 | 656.6 | 646 | 2033371 |
| 1734715800 | 656 | 1.8 | 0.28 | 652.4 | 657.2 | 647.79999 | 3419340 |
| 1734629400 | 654.2 | -17 | -2.53 | 660.2 | 663.6 | 654.2 | 3144452 |
| 1734543000 | 671.2 | -3.8 | -0.56 | 675 | 675.6 | 669.2 | 1804800 |
| 1734456600 | 675 | -7 | -1.03 | 679 | 680.4 | 674.6 | 2720490 |
| 1734370200 | 682 | 4.2 | 0.62 | 676.6 | 683.8 | 676.6 | 1878482 |
| 1734111000 | 677.8 | 2.2 | 0.33 | 675.8 | 683 | 675.6 | 2618765 |
| 1734024600 | 675.6 | 2.6 | 0.39 | 676.2 | 676.8 | 670.2 | 1281274 |
| 1733938200 | 673 | -0.2 | -0.03 | 673 | 675 | 665.79999 | 1680160 |
| 1733851800 | 673.2 | 1 | 0.15 | 670 | 675.4 | 668.6 | 4464478 |
| 1733765400 | 672.2 | -3 | -0.44 | 679.6 | 680.4 | 669.79999 | 2448235 |
| 1733506200 | 675.2 | 10 | 1.50 | 664.6 | 677.4 | 664.6 | 2977496 |
| 1733419800 | 665.2 | 3.4 | 0.51 | 659.2 | 665.2 | 655.6 | 2771314 |
| 1733333400 | 661.79999 | -2.4 | -0.36 | 665.2 | 668.79999 | 656 | 2298672 |
| 1733247000 | 664.2 | 15.4 | 2.37 | 650 | 664.2 | 649.6 | 5496730 |
| 1733160600 | 648.79999 | 3.8 | 0.59 | 647 | 650.79999 | 643.79999 | 1468249 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
