Hot Features
프리미엄
WisdomTree Hedged Commodity Securities Limited (PCRD.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727447580 | 282 | 0.5 | 0.18 | 282.5 | 282.5 | 276.5 | 0 |
| 1727364240 | 281.5 | -10 | -3.43 | 279.5 | 282.5 | 276.5 | 0 |
| 1727277960 | 291.5 | -3 | -1.02 | 292.5 | 292.5 | 288.5 | 0 |
| 1727191740 | 294.5 | 3 | 1.03 | 292.5 | 297.5 | 292.5 | 0 |
| 1727102220 | 291.5 | 1 | 0.34 | 291.5 | 295 | 289 | 0 |
| 1726843740 | 290.5 | -0.5 | -0.17 | 291 | 291 | 290.5 | 0 |
| 1726756740 | 291 | 5 | 1.75 | 289 | 292 | 286.5 | 0 |
| 1726669920 | 286 | 2 | 0.70 | 285 | 289 | 283.5 | 0 |
| 1726586700 | 284 | 0 | 0.00 | 285 | 286.5 | 280.5 | 0 |
| 1726498920 | 284 | 2.5 | 0.89 | 279.5 | 284 | 278.5 | 0 |
| 1726238280 | 281.5 | -1 | -0.35 | 281.5 | 284 | 281 | 0 |
| 1726151880 | 282.5 | 12 | 4.44 | 278.5 | 282.5 | 275 | 0 |
| 1726068360 | 270.5 | 0 | 0.00 | 270.5 | 270.5 | 270.5 | 0 |
| 1725981960 | 270.5 | -6.5 | -2.35 | 278 | 280.5 | 270.5 | 0 |
| 1725892800 | 277 | -1 | -0.36 | 279 | 279.5 | 275 | 0 |
| 1725633480 | 278 | -9 | -3.14 | 284 | 287.5 | 277 | 0 |
| 1725547140 | 287 | 2 | 0.70 | 283 | 290.5 | 280.5 | 0 |
| 1725460740 | 285 | -2.5 | -0.87 | 284.5 | 289.5 | 282.5 | 0 |
| 1725374160 | 287.5 | -10 | -3.36 | 299.5 | 302.5 | 287.5 | 0 |
| 1725287700 | 297.5 | -1.5 | -0.50 | 296 | 300.5 | 294.5 | 0 |
| 1725028800 | 299 | -8 | -2.61 | 307 | 309 | 298 | 0 |
| 1724942100 | 307 | 3 | 0.99 | 301 | 307.5 | 299.5 | 0 |
| 1724858700 | 304 | -2 | -0.65 | 306 | 306 | 301 | 0 |
| 1724772540 | 306 | 2.5 | 0.82 | 311.5 | 312.5 | 306 | 0 |
| 1724423820 | 303.5 | 6 | 2.02 | 297.5 | 304.5 | 297 | 0 |
| 1724340540 | 297.5 | -0.5 | -0.17 | 292.5 | 298.5 | 289.5 | 0 |
| 1724251080 | 298 | 0 | 0.00 | 301 | 303 | 296.5 | 0 |
| 1724167740 | 298 | -8 | -2.61 | 299 | 299 | 298 | 0 |
| 1724081220 | 306 | -1 | -0.33 | 305 | 306 | 305 | 0 |
| 1723821960 | 307 | -6 | -1.92 | 311 | 311 | 302 | 0 |
| 1723732740 | 313 | 4 | 1.29 | 308 | 314.5 | 306.5 | 0 |
| 1723646340 | 309 | -2 | -0.64 | 312 | 314.5 | 308.5 | 0 |
| 1723559520 | 311 | 0 | 0.00 | 315 | 318.5 | 311 | 0 |
| 1723473480 | 311 | 5 | 1.63 | 308 | 314 | 307 | 0 |
| 1723213920 | 306 | 3 | 0.99 | 305 | 306 | 304 | 0 |
| 1723130700 | 303 | 0 | 0.00 | 300 | 304 | 297.5 | 0 |
| 1723044540 | 303 | 9 | 3.06 | 296 | 303 | 293.5 | 0 |
| 1722958080 | 294 | 1 | 0.34 | 296 | 296.5 | 292 | 0 |
| 1722871620 | 293 | -2 | -0.68 | 292 | 295 | 289.5 | 0 |
| 1722612480 | 295 | -13 | -4.22 | 308 | 308 | 293 | 0 |
| 1722526140 | 308 | -1 | -0.32 | 313 | 317 | 308 | 0 |
| 1722436440 | 309 | 9 | 3.00 | 306 | 312.5 | 305 | 0 |
| 1722353220 | 300 | -4 | -1.32 | 302 | 302 | 300 | 0 |
| 1722266880 | 304 | 0 | 0.00 | 308 | 308.5 | 304 | 0 |
| 1722004560 | 304 | -4 | -1.30 | 312 | 315 | 304 | 0 |
| 1721918040 | 308 | -2 | -0.65 | 308 | 311 | 302.5 | 0 |
| 1721834940 | 310 | 1 | 0.32 | 308 | 312.5 | 305 | 0 |
| 1721745720 | 309 | -2.5 | -0.80 | 312.5 | 313 | 309 | 0 |
| 1721658960 | 311.5 | -7 | -2.20 | 313.5 | 314.5 | 311 | 0 |
| 1721399700 | 318.5 | -4.5 | -1.39 | 321.5 | 322.5 | 318 | 0 |
| 1721313360 | 323 | 1 | 0.31 | 326 | 327 | 320 | 0 |
| 1721229420 | 322 | 3 | 0.94 | 318 | 325.5 | 317 | 0 |
| 1721140560 | 319 | -4 | -1.24 | 320 | 321.5 | 314.5 | 0 |
| 1721057340 | 323 | -3 | -0.92 | 323 | 326.5 | 310 | 0 |
| 1720798020 | 326 | 2 | 0.62 | 326 | 330 | 322.5 | 0 |
| 1720711680 | 324 | -1 | -0.31 | 328 | 328 | 321 | 0 |
| 1720623300 | 325 | 2 | 0.62 | 320 | 325 | 318 | 0 |
| 1720538880 | 323 | -4 | -1.22 | 326 | 329 | 322.5 | 0 |
| 1720452360 | 327 | -5 | -1.51 | 327 | 328 | 327 | 0 |
| 1720193280 | 332 | 0 | 0.00 | 331 | 334.5 | 328 | 0 |
| 1720103580 | 332 | 4 | 1.22 | 329 | 332 | 329 | 0 |
| 1720020540 | 328 | -1 | -0.30 | 329 | 333 | 325 | 0 |
| 1719934080 | 329 | 3 | 0.92 | 329 | 333.5 | 327.5 | 0 |
| 1719847500 | 326 | 5 | 1.56 | 325 | 329 | 322 | 0 |
| 1719585240 | 321 | -2 | -0.62 | 325 | 329 | 319.5 | 0 |
