Hot Features
프리미엄
WidePoint Corporation (WYY)
AMEX
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 | -0.4 | -9.52380952381 | 4.2 | 4.35 | 3.72 | 29573 | 4.0080399 | CS |
| 4 | 0.04 | 1.06382978723 | 3.76 | 4.35 | 3.49 | 32636 | 3.85981104 | CS |
| 12 | -1.28 | -25.1968503937 | 5.08 | 6.25 | 3.41 | 69416 | 4.73134527 | CS |
| 26 | 0.21 | 5.8495821727 | 3.59 | 6.25 | 3.11 | 73667 | 4.33075351 | CS |
| 52 | 0.98 | 34.7517730496 | 2.82 | 6.25 | 1.83 | 79186 | 3.72117837 | CS |
| 156 | -0.03 | -0.783289817232 | 3.83 | 6.25 | 1.6 | 51655 | 3.15591783 | CS |
| 260 | 3.32 | 691.666666667 | 0.48 | 15.885 | 0.3 | 193147 | 2.8353678 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 3.8 | -0.1 | -2.56 | 4 | 4.1296 | 3.64 | 54866 |
| 1740180600 | 3.9 | -0.1 | -2.50 | 3.97 | 4 | 3.72 | 42715 |
| 1740094200 | 4 | -0.02 | -0.50 | 4.01 | 4.09 | 3.8033 | 17593 |
| 1740007800 | 4.0199999 | -0.1 | -2.43 | 4 | 4.16 | 3.92 | 17353 |
| 1739921400 | 4.12 | -0.03 | -0.72 | 4.2 | 4.35 | 4.07 | 40629 |
| 1739575800 | 4.15 | 0.28 | 7.24 | 3.9 | 4.34 | 3.761 | 72885 |
| 1739489400 | 3.87 | 0.26 | 7.20 | 3.73 | 3.9112 | 3.6527 | 30167 |
| 1739403000 | 3.61 | 0.09 | 2.56 | 3.49 | 3.76 | 3.49 | 12388 |
| 1739316600 | 3.52 | -0.18 | -4.86 | 3.71 | 3.7499 | 3.52 | 27220 |
| 1739230200 | 3.7 | 0.13 | 3.64 | 3.59 | 3.7 | 3.551 | 19223 |
| 1738971000 | 3.57 | -0.05 | -1.38 | 3.65 | 3.66 | 3.5008 | 19211 |
| 1738884600 | 3.62 | -0.16 | -4.23 | 3.82 | 3.82 | 3.6023 | 34389 |
| 1738798200 | 3.78 | -0.08 | -2.07 | 3.74 | 4.025 | 3.68 | 24775 |
| 1738711800 | 3.86 | 0.07 | 1.85 | 3.77 | 4.0199999 | 3.75 | 39360 |
| 1738625400 | 3.79 | -0.01 | -0.26 | 3.65 | 3.8249 | 3.5 | 83873 |
| 1738366200 | 3.8 | -0.08 | -2.06 | 3.87 | 3.94 | 3.775 | 13758 |
| 1738279800 | 3.88 | 0.04 | 1.04 | 3.87 | 3.89 | 3.79 | 12567 |
| 1738193400 | 3.84 | -0.07 | -1.79 | 3.9 | 3.9699 | 3.79 | 30776 |
| 1738107000 | 3.91 | 0.16 | 4.27 | 3.76 | 3.91 | 3.7 | 51000 |
| 1738020600 | 3.75 | -0.11 | -2.85 | 3.76 | 3.8821 | 3.7 | 30203 |
| 1737761400 | 3.86 | -0.08 | -2.03 | 3.87 | 4.07 | 3.8 | 16461 |
| 1737675000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1737588600 | 3.94 | -0.23 | -5.52 | 4.11 | 4.15 | 3.94 | 35608 |
| 1737502200 | 4.17 | 0.22 | 5.57 | 4.0199999 | 4.17 | 3.872 | 38047 |
| 1737156600 | 3.95 | 0.02 | 0.51 | 3.99 | 4.2371 | 3.8539 | 35841 |
| 1737070200 | 3.93 | 0.38 | 10.70 | 3.66 | 4.0099 | 3.66 | 39153 |
| 1736983800 | 3.55 | 0.01 | 0.28 | 3.7 | 3.7961 | 3.541 | 77313 |
| 1736897400 | 3.54 | -0.28 | -7.33 | 3.87 | 3.9363 | 3.41 | 75046 |
| 1736811000 | 3.82 | -0.19 | -4.74 | 3.97 | 4.0599999 | 3.67 | 45250 |
| 1736551800 | 4.01 | -0.3 | -6.96 | 4.28 | 4.29 | 3.95 | 86712 |
| 1736379000 | 4.3099999 | -0.19 | -4.22 | 4.38 | 4.74 | 4.28 | 54747 |
| 1736292600 | 4.5 | -0.12 | -2.60 | 4.68 | 4.79 | 4.32 | 82129 |
| 1736206200 | 4.62 | -0.09 | -1.91 | 4.72 | 4.91 | 4.62 | 46207 |
| 1735947000 | 4.71 | 0.01 | 0.21 | 4.7 | 4.89 | 4.5599999 | 52379 |
| 1735860600 | 4.7 | -0.14 | -2.89 | 4.9 | 5.1 | 4.67 | 68745 |
| 1735687800 | 4.84 | -0.43 | -8.16 | 5.26 | 5.34 | 4.84 | 123344 |
| 1735601400 | 5.2699999 | 0.36 | 7.33 | 4.74 | 5.4 | 4.74 | 109386 |
| 1735342200 | 4.91 | 0.04 | 0.82 | 4.74 | 4.9183 | 4.68 | 35773 |
| 1735255800 | 4.87 | 0.43 | 9.68 | 4.43 | 4.929 | 4.43 | 55226 |
| 1735077840 | 4.44 | 0.05 | 1.14 | 4.5 | 4.79 | 4.4 | 61072 |
| 1734996600 | 4.39 | -0.24 | -5.18 | 4.48 | 4.48 | 3.88 | 167636 |
| 1734737400 | 4.63 | 0.22 | 4.99 | 4.3 | 4.968 | 4.3 | 152410 |
| 1734651000 | 4.41 | -0.18 | -3.92 | 4.64 | 4.8201 | 4.41 | 128576 |
| 1734564600 | 4.59 | -0.26 | -5.36 | 4.87 | 5.0207 | 4.5599999 | 74627 |
| 1734478200 | 4.85 | -0.38 | -7.27 | 4.96 | 5.3138 | 4.7101 | 139657 |
| 1734391800 | 5.23 | -0.34 | -6.10 | 5.65 | 5.8 | 5.11 | 107352 |
| 1734132600 | 5.57 | -0.03 | -0.54 | 5.53 | 5.68 | 5.2989 | 57339 |
| 1734046200 | 5.6 | 0.02 | 0.36 | 5.6 | 5.605 | 5.1803 | 83192 |
| 1733959800 | 5.58 | 0.05 | 0.90 | 5.62 | 5.7424 | 5.32 | 61458 |
| 1733873400 | 5.53 | -0.59 | -9.64 | 6.03 | 6.1378 | 5.53 | 94648 |
| 1733787000 | 6.12 | 0.18 | 3.03 | 6.14 | 6.25 | 5.8 | 182744 |
| 1733527800 | 5.94 | 0.44 | 8.00 | 5.48 | 6.12 | 5.43 | 209721 |
| 1733441400 | 5.5 | 0.08 | 1.48 | 5.36 | 5.6 | 5.3 | 121068 |
| 1733355000 | 5.42 | 0.46 | 9.27 | 5.01 | 5.51 | 4.98 | 137290 |
| 1733268600 | 4.96 | 0.11 | 2.27 | 4.67 | 5.2699999 | 4.6 | 84507 |
| 1733182200 | 4.85 | -0.23 | -4.53 | 5.08 | 5.14 | 4.85 | 187695 |
| 1732917840 | 5.08 | 0.12 | 2.42 | 5.0199999 | 5.2 | 4.88 | 43391 |
| 1732750200 | 4.96 | -0.43 | -7.98 | 5.47 | 5.47 | 4.8219 | 112354 |
| 1732663800 | 5.39 | 0.13 | 2.47 | 5.47 | 5.6 | 5.04 | 149098 |
| 1732577400 | 5.26 | 0.31 | 6.26 | 5.1 | 5.5 | 5.04 | 200928 |
