Hot Features
프리미엄
Renew Holdings Plc (RNWH)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 699 | 737 | 687 | 177090 | 701.28557295 | DE |
| 4 | -32 | -4.37756497948 | 731 | 754 | 687 | 257496 | 711.94408252 | DE |
| 12 | -309 | -30.6547619048 | 1008 | 1010 | 687 | 240582 | 793.15936122 | DE |
| 26 | -395 | -36.1060329068 | 1094 | 1152 | 687 | 227378 | 949.61291376 | DE |
| 52 | -158 | -18.4364060677 | 857 | 1152 | 687 | 190231 | 971.5339274 | DE |
| 156 | 20 | 2.94550810015 | 679 | 1152 | 550 | 142694 | 833.56465214 | DE |
| 260 | 187 | 36.5234375 | 512 | 1152 | 304 | 125715 | 758.03116172 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 708 | 2 | 0.28 | 737 | 737 | 706 | 140539 |
| 1740504600 | 706 | 4 | 0.57 | 688 | 709 | 688 | 193460 |
| 1740418200 | 702 | 2 | 0.29 | 701 | 715 | 701 | 192550 |
| 1740159000 | 700 | 8 | 1.16 | 687 | 710 | 687 | 167416 |
| 1740072600 | 692 | -7 | -1.00 | 699 | 703 | 692 | 191483 |
| 1739986200 | 699 | 2 | 0.29 | 687 | 705 | 687 | 254175 |
| 1739899800 | 697 | -11 | -1.55 | 736 | 736 | 697 | 299519 |
| 1739813400 | 708 | 7 | 1.00 | 697 | 711 | 697 | 226753 |
| 1739554200 | 701 | -5 | -0.71 | 705 | 716 | 698 | 180178 |
| 1739467800 | 706 | -8 | -1.12 | 705 | 719 | 705 | 154849 |
| 1739381400 | 714 | -2 | -0.28 | 705 | 730 | 705 | 358462 |
| 1739295000 | 716 | -2 | -0.28 | 754 | 754 | 716 | 327275 |
| 1739208600 | 718 | -1 | -0.14 | 705 | 728 | 705 | 435955 |
| 1738949400 | 719 | 10 | 1.41 | 700 | 723 | 700 | 241972 |
| 1738863000 | 709 | -13 | -1.80 | 730 | 731 | 706 | 191353 |
| 1738776600 | 722 | 5 | 0.70 | 725 | 725 | 713 | 235800 |
| 1738690200 | 717 | -3 | -0.42 | 716 | 725 | 713 | 201010 |
| 1738603800 | 720 | -12 | -1.64 | 740 | 740 | 715 | 195671 |
| 1738344600 | 732 | 16 | 2.23 | 715 | 740 | 710 | 392392 |
| 1738258200 | 716 | -5 | -0.69 | 731 | 732 | 716 | 569116 |
| 1738171800 | 721 | -4 | -0.55 | 736 | 741 | 721 | 343447 |
| 1738085400 | 725 | -13 | -1.76 | 736 | 749 | 725 | 472781 |
| 1737999000 | 738 | 28 | 3.94 | 713 | 745 | 694 | 452218 |
| 1737739800 | 710 | -199 | -21.89 | 780 | 780 | 690 | 2446736 |
| 1737653400 | 909 | -3 | -0.33 | 907 | 919 | 905 | 81455 |
| 1737567000 | 912 | 0 | 0.00 | 901 | 935 | 901 | 96726 |
| 1737480600 | 912 | -6 | -0.65 | 934 | 934 | 912 | 90984 |
| 1737394200 | 918 | -5 | -0.54 | 941 | 941 | 914 | 149046 |
| 1737135000 | 923 | 3 | 0.33 | 910 | 928 | 910 | 143754 |
| 1737048600 | 920 | 9 | 0.99 | 881 | 920 | 881 | 197572 |
| 1736962200 | 911 | 13 | 1.45 | 939 | 939 | 902 | 215513 |
| 1736875800 | 898 | -13 | -1.43 | 869 | 922 | 869 | 212320 |
| 1736789400 | 911 | -3 | -0.33 | 900 | 915 | 900 | 178865 |
| 1736530200 | 914 | 4 | 0.44 | 902 | 919 | 902 | 200735 |
| 1736443800 | 910 | 15 | 1.68 | 880 | 910 | 880 | 96441 |
| 1736357400 | 895 | -8 | -0.89 | 903 | 903 | 888 | 117537 |
| 1736271000 | 903 | 0 | 0.00 | 900 | 905 | 893 | 124130 |
| 1736184600 | 903 | -13 | -1.42 | 910 | 917 | 903 | 188048 |
| 1735925400 | 916 | -6 | -0.65 | 925 | 925 | 910 | 91753 |
| 1735839000 | 922 | 17 | 1.88 | 910 | 925 | 908 | 117373 |
| 1735666200 | 905 | -1 | -0.11 | 863 | 913 | 863 | 102908 |
| 1735579800 | 906 | -18 | -1.95 | 963 | 963 | 900 | 92874 |
| 1735320600 | 924 | -9 | -0.96 | 932 | 938 | 919 | 84779 |
| 1735061400 | 933 | 7 | 0.76 | 969 | 969 | 925 | 71383 |
| 1734975000 | 926 | -18 | -1.91 | 910 | 937 | 910 | 63225 |
| 1734715800 | 944 | 3 | 0.32 | 982 | 982 | 932 | 123457 |
| 1734629400 | 941 | -3 | -0.32 | 930 | 946 | 930 | 234788 |
| 1734543000 | 944 | -16 | -1.67 | 961 | 970 | 944 | 80362 |
| 1734456600 | 960 | -8 | -0.83 | 963 | 970 | 946 | 146663 |
| 1734370200 | 968 | -4 | -0.41 | 986 | 986 | 960 | 109973 |
| 1734111000 | 972 | 12 | 1.25 | 980 | 985 | 958 | 323641 |
| 1734024600 | 960 | -30 | -3.03 | 984 | 993 | 960 | 306662 |
| 1733938200 | 990 | 9 | 0.92 | 981 | 992 | 971 | 116291 |
| 1733851800 | 981 | -17 | -1.70 | 998 | 998 | 981 | 120425 |
| 1733765400 | 998 | -8 | -0.80 | 970 | 1010 | 970 | 129945 |
| 1733506200 | 1006 | 12 | 1.21 | 999 | 1008 | 986 | 236978 |
| 1733419800 | 994 | -24 | -2.36 | 1008 | 1008 | 986 | 201445 |
| 1733333400 | 1018 | -2 | -0.20 | 1008 | 1036 | 1008 | 166080 |
| 1733247000 | 1020 | -10 | -0.97 | 1070 | 1070 | 1020 | 199485 |
| 1733160600 | 1030 | -10 | -0.96 | 1050 | 1050 | 1030 | 115819 |
| 1732901400 | 1040 | -10 | -0.95 | 1050 | 1056 | 1032 | 328547 |
| 1732815000 | 1050 | 4 | 0.38 | 1034 | 1054 | 1034 | 104354 |
| 1732728600 | 1046 | 8 | 0.77 | 1026 | 1052 | 1026 | 121100 |
