Hot Features
프리미엄
Rtw Biotech Opportunities Ltd (RTW)
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 | 0.04 | 2.72108843537 | 1.47 | 1.51 | 1.47 | 191312 | 1.49230275 | DE |
| 4 | -0.02 | -1.30718954248 | 1.53 | 1.55 | 1.46 | 481361 | 1.52263958 | DE |
| 12 | 0 | 0 | 1.51 | 1.58 | 1.46 | 439221 | 1.5376945 | DE |
| 26 | 0.1 | 7.09219858156 | 1.41 | 1.73 | 1.38 | 351483 | 1.53797974 | DE |
| 52 | 0.325 | 27.4261603376 | 1.185 | 1.73 | 1.18 | 498348 | 1.40283465 | DE |
| 156 | -0.14 | -8.48484848485 | 1.65 | 1.8 | 0.95 | 232624 | 1.3571575 | DE |
| 260 | 0.33 | 27.9661016949 | 1.18 | 2.5 | 0.95 | 183536 | 1.45845487 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733247000 | 1.51 | 0.02 | 1.34 | 1.51 | 1.51 | 1.51 | 257991 |
| 1733160600 | 1.49 | 0 | 0.00 | 1.51 | 1.51 | 1.48 | 197358 |
| 1732901400 | 1.49 | 0.01 | 0.68 | 1.51 | 1.51 | 1.47 | 307968 |
| 1732815000 | 1.48 | 0.01 | 0.68 | 1.48 | 1.48 | 1.47 | 90780 |
| 1732728600 | 1.47 | -0.01 | -0.68 | 1.47 | 1.49 | 1.47 | 102465 |
| 1732642200 | 1.48 | 0 | 0.00 | 1.48 | 1.5 | 1.47 | 466983 |
| 1732555800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 126998 |
| 1732296600 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.46 | 205649 |
| 1732210200 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.46 | 146446 |
| 1732123800 | 1.48 | -0.02 | -1.33 | 1.46 | 1.5 | 1.46 | 299634 |
| 1732037400 | 1.5 | -0.05 | -3.23 | 1.52 | 1.54 | 1.47 | 1884881 |
| 1731951000 | 1.55 | 0 | 0.00 | 1.52 | 1.55 | 1.52 | 272467 |
| 1731691800 | 1.55 | 0.01 | 0.65 | 1.54 | 1.55 | 1.54 | 2988843 |
| 1731605400 | 1.54 | 0 | 0.00 | 1.52 | 1.54 | 1.52 | 1534442 |
| 1731519000 | 1.54 | 0 | 0.00 | 1.52 | 1.54 | 1.52 | 280885 |
| 1731432600 | 1.54 | 0 | 0.00 | 1.53 | 1.54 | 1.52 | 168252 |
| 1731346200 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.53 | 206067 |
| 1731087000 | 1.54 | 0 | 0.00 | 1.53 | 1.54 | 1.53 | 82274 |
| 1731000600 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.53 | 197840 |
| 1730914200 | 1.54 | 0 | 0.00 | 1.53 | 1.54 | 1.53 | 84703 |
| 1730827800 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.53 | 89883 |
| 1730741400 | 1.53 | 0 | 0.00 | 1.51 | 1.53 | 1.51 | 46005 |
| 1730482200 | 1.53 | 0.01 | 0.66 | 1.51 | 1.53 | 1.51 | 51118 |
| 1730395800 | 1.52 | -0.02 | -1.30 | 1.52 | 1.53 | 1.51 | 130121 |
| 1730309400 | 1.54 | 0.01 | 0.65 | 1.53 | 1.54 | 1.53 | 31072 |
| 1730223000 | 1.53 | -0.01 | -0.65 | 1.53 | 1.53 | 1.53 | 160370 |
| 1730136600 | 1.54 | 0 | 0.00 | 1.52 | 1.54 | 1.52 | 70131 |
| 1729873800 | 1.54 | -0.01 | -0.65 | 1.55 | 1.55 | 1.54 | 947161 |
| 1729787400 | 1.55 | 0.01 | 0.65 | 1.53 | 1.55 | 1.53 | 66920 |
| 1729701000 | 1.54 | -0.01 | -0.65 | 1.53 | 1.54 | 1.53 | 212616 |
| 1729614600 | 1.55 | -0.01 | -0.64 | 1.53 | 1.56 | 1.53 | 5743194 |
| 1729528200 | 1.56 | 0.02 | 0.97 | 1.54 | 1.56 | 1.54 | 2715327 |
| 1729269000 | 1.545 | 0.01 | 0.98 | 1.52 | 1.55 | 1.52 | 523423 |
| 1729182600 | 1.53 | 0.01 | 0.66 | 1.51 | 1.54 | 1.51 | 239329 |
| 1729096200 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.5 | 335698 |
| 1729009800 | 1.53 | -0.02 | -1.29 | 1.52 | 1.53 | 1.52 | 226609 |
| 1728923400 | 1.55 | 0.01 | 0.65 | 1.53 | 1.55 | 1.53 | 62271 |
| 1728664200 | 1.54 | -0.02 | -1.28 | 1.55 | 1.55 | 1.54 | 80005 |
| 1728577800 | 1.56 | -0.02 | -1.27 | 1.53 | 1.56 | 1.53 | 15921 |
| 1728491400 | 1.58 | 0.03 | 1.94 | 1.56 | 1.58 | 1.54 | 1552903 |
| 1728405000 | 1.55 | 0.02 | 1.31 | 1.54 | 1.55 | 1.54 | 761386 |
| 1728318600 | 1.53 | 0.01 | 0.66 | 1.51 | 1.53 | 1.51 | 38289 |
| 1728059400 | 1.52 | -0.01 | -0.33 | 1.55 | 1.57 | 1.52 | 117669 |
| 1727973000 | 1.525 | 0.01 | 0.99 | 1.5 | 1.55 | 1.5 | 351335 |
| 1727886600 | 1.51 | 0 | 0.00 | 1.5 | 1.55 | 1.5 | 97085 |
| 1727800200 | 1.51 | -0.01 | -0.66 | 1.51 | 1.53 | 1.5 | 238637 |
| 1727713800 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.51 | 121890 |
| 1727454600 | 1.52 | -0.02 | -0.98 | 1.51 | 1.52 | 1.51 | 159714 |
| 1727368200 | 1.535 | -0.01 | -0.32 | 1.52 | 1.535 | 1.51 | 52827 |
| 1727281800 | 1.54 | 0.03 | 1.65 | 1.51 | 1.54 | 1.51 | 38271 |
| 1727195400 | 1.5149999 | 0 | 0.00 | 1.51 | 1.52 | 1.51 | 24612 |
| 1727109000 | 1.5149999 | -0.01 | -0.33 | 1.53 | 1.53 | 1.5149999 | 57943 |
| 1726849800 | 1.52 | 0.01 | 0.33 | 1.52 | 1.52 | 1.52 | 621482 |
| 1726763400 | 1.5149999 | -0.01 | -0.33 | 1.51 | 1.5149999 | 1.51 | 86836 |
| 1726677000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.51 | 25557 |
| 1726590600 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.52 | 84115 |
| 1726504200 | 1.53 | 0.01 | 0.66 | 1.53 | 1.54 | 1.51 | 450882 |
| 1726245000 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.52 | 113871 |
| 1726158600 | 1.52 | 0 | 0.00 | 1.52 | 1.53 | 1.51 | 85302 |
| 1726072200 | 1.52 | 0 | 0.00 | 1.51 | 1.53 | 1.51 | 242526 |
| 1725985800 | 1.52 | 0.01 | 0.66 | 1.51 | 1.53 | 1.51 | 233576 |
| 1725899400 | 1.51 | -0.02 | -1.31 | 1.52 | 1.52 | 1.51 | 135606 |
| 1725640200 | 1.53 | -0.01 | -0.65 | 1.52 | 1.55 | 1.51 | 61233 |
| 1725553800 | 1.54 | 0.01 | 0.33 | 1.55 | 1.55 | 1.54 | 1127 |
| 1725467400 | 1.535 | -0.01 | -0.65 | 1.54 | 1.54 | 1.535 | 39254 |
