Westn Digital Dl 10【1WDC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Westn Digital Dl 10 (1WDC)

30.74

2.84

(10.16%)

마감 09 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.21	-16.8064952639	36.95	37.735	28.02	373	32.82200893	DE
4	-7.08	-18.720253834	37.82	41.185	28.02	132	34.52523014	DE
12	-32.1	-51.0821133036	62.84	69.32	28.02	168	51.91379081	DE
26	-29.29	-48.7922705314	60.03	71.53	28.02	169	58.21186855	DE
52	-36.35	-54.1809509614	67.09	78	28.02	205	63.19886035	DE
156	-12.405	-28.7518831846	43.145	78	28.02	379	58.86019379	DE
260	-12.405	-28.7518831846	43.145	78	28.02	379	58.86019379	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744041300	28.68	-9.06	-24.00	28.02	28.75	28.02	560
1743782100	37.735	0	0.00	37.735	37.735	37.735	0
1743695700	37.735	0	0.00	37.735	37.735	37.735	0
1743609300	37.735	0.78	2.12	37.735	37.735	37.735	10
1743522900	36.95	0.6	1.65	36.95	36.95	36.95	550
1743436500	36.35	-3.11	-7.87	35.63	37.01	32.075	142
1743180900	39.455	0	0.00	39.455	39.455	39.455	0
1743094500	39.455	-0.4	-0.99	39.455	39.455	39.455	12
1743008100	39.85	-0.41	-1.02	39.935	39.935	39.85	87
1742921700	40.26	-0.27	-0.65	41.185	41.185	40.26	28
1742835300	40.525	0.38	0.93	40.525	40.525	40.525	10
1742576100	40.15	-0.18	-0.43	40.15	40.15	40.15	5
1742489700	40.325	0	0.00	40.325	40.325	40.325	0
1742403300	40.325	0	0.00	40.325	40.325	40.325	0
1742316900	40.325	0.31	0.77	40.95	40.95	40.325	20
1742230500	40.015	0	0.00	40.015	40.015	40.015	0
1741971300	40.015	0.81	2.08	40.015	40.015	40.015	5
1741884900	39.2	0	0.00	39.2	39.2	39.2	0
1741798500	39.2	0	0.00	39.2	39.2	39.2	0
1741712100	39.2	-3.84	-8.91	37.82	39.2	37.4	157
1741625700	43.035	3.54	8.95	41	43.035	41	30
1741366500	39.5	-0.5	-1.25	40.735	44.79	39.5	70
1741280100	40	-1.93	-4.60	40.885	40.885	40	441
1741193700	41.93	-0.37	-0.87	41.93	41.93	41.93	7
1741107300	42.3	-3.55	-7.74	43.985	44	40.4	316
1741020900	45.85	-3.15	-6.43	45.85	45.85	45.85	52
1740761700	49	0	0.00	49	49	49	0
1740675300	49	2.5	5.38	48	52.63	47.8	74
1740588900	46.5	-0.47	-1.00	47.33	52.04	46.5	140
1740502500	46.97	-0.24	-0.50	46.97	46.97	46.97	70
1740416100	47.205	-21.18	-30.97	69.32	69.32	47.205	278
1740156900	68.38	-0.4	-0.58	68.38	68.38	68.38	5
1740070500	68.78	0.01	0.01	67.7	69.03	67.7	172
1739984100	68.77	1.32	1.96	68.99	68.99	68.77	260
1739897700	67.45	3.11	4.83	67.45	67.45	67.45	70
1739811300	64.34	0	0.00	64.34	64.34	64.34	0
1739552100	64.34	0	0.00	64.34	64.34	64.34	0
1739465700	64.34	-0.07	-0.11	64.34	64.34	64.34	2
1739379300	64.41	-1.91	-2.88	65.8	66.319999	64.41	118
1739292900	66.319999	0.52	0.79	66.319999	66.319999	66.319999	1
1739206500	65.8	4.14	6.71	63.02	65.8	62.74	310
1738947300	61.66	0	0.00	61.66	61.66	61.66	0
1738860900	61.66	0	0.00	61.66	61.66	61.66	0
1738774500	61.66	-0.15	-0.24	61.67	61.67	61.66	400
1738688100	61.81	0	0.00	61.81	61.81	61.81	0
1738601700	61.81	-0.08	-0.13	61.81	61.81	61.81	150
1738342500	61.89	0	0.00	61.89	61.89	61.89	0
1738256100	61.89	0	0.00	61.89	61.89	61.89	0
1738169700	61.89	1.89	3.15	61.89	61.89	61.89	72
1738083300	60	-2.97	-4.72	60	60	60	144
1737996900	62.97	-1.84	-2.84	62.48	62.97	62.48	220
1737737700	64.81	-0.12	-0.18	64.87	64.87	64.81	380
1737651300	64.93	2.23	3.56	64.93	64.93	64.93	3
1737564900	62.7	0	0.00	62.7	62.7	62.7	0
1737478500	62.7	0	0.00	62.7	62.7	62.7	0
1737392100	62.7	0	0.00	62.7	62.7	62.7	0
1737132900	62.7	0	0.00	62.7	62.7	62.7	0
1737046500	62.7	1.23	2.00	62.84	62.84	62.7	1030
1736960100	61.47	0	0.00	61.47	61.47	61.47	0
1736873700	61.47	0	0.00	61.47	61.47	61.47	0
1736787300	61.47	0	0.00	61.47	61.47	61.47	0
1736528100	61.47	-0.49	-0.79	61.47	61.47	61.47	10
1736441700	61.96	0	0.00	61.96	61.96	61.96	0
1736355300	61.96	-2.54	-3.94	62.38	62.38	61.96	64

Westn Digital Dl 10

Champignon Brands

Rochester Resources

Flexshares Listed Privat...

VanEck Durable High Divi...

Westwing Comercio Vareji... ON

RAIA DROGASIL ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관