Hot Features
프리미엄
WeBuild SpA (WBDR)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 24.8062015504 | 12.9 | 16.9 | 12.9 | 13090 | 15.33720589 | DE |
| 4 | 5.2 | 47.7064220183 | 10.9 | 16.9 | 10.9 | 8031 | 13.38209694 | DE |
| 12 | 6.8 | 73.1182795699 | 9.3 | 16.9 | 9 | 4688 | 12.07937602 | DE |
| 26 | 6.15 | 61.8090452261 | 9.95 | 16.9 | 8.05 | 3046 | 11.15807001 | DE |
| 52 | 9.8 | 155.555555556 | 6.3 | 16.9 | 6.15 | 3839 | 10.40978805 | DE |
| 156 | 10.18 | 171.959459459 | 5.92 | 16.9 | 4.4 | 3434 | 7.9051624 | DE |
| 260 | 10.6 | 192.727272727 | 5.5 | 16.9 | 4.04 | 3350 | 6.92863448 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 16.3 | 0.9 | 5.84 | 15.9 | 16.9 | 15.6 | 13696 |
| 1739465700 | 15.4 | -0.5 | -3.14 | 15.9 | 16.3 | 15.3 | 13396 |
| 1739379300 | 15.9 | -0.4 | -2.45 | 15.4 | 16.1 | 15 | 15227 |
| 1739292900 | 16.3 | 1.8 | 12.41 | 14.5 | 16.3 | 14.4 | 17894 |
| 1739206500 | 14.5 | 1.1 | 8.21 | 13.3 | 14.5 | 13.3 | 9129 |
| 1738947300 | 13.4 | 0.2 | 1.52 | 12.9 | 13.8 | 12.9 | 9806 |
| 1738860900 | 13.2 | 0.9 | 7.32 | 12.4 | 13.2 | 12.2 | 12098 |
| 1738774500 | 12.3 | 0 | 0.00 | 12 | 12.5 | 12 | 10214 |
| 1738688100 | 12.3 | 0.1 | 0.82 | 12.5 | 12.6 | 11.9 | 6189 |
| 1738601700 | 12.2 | 0.2 | 1.67 | 12 | 12.3 | 12 | 2959 |
| 1738342500 | 12 | -0.1 | -0.83 | 12.1 | 12.2 | 11.9 | 1610 |
| 1738256100 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 11.7 | 8460 |
| 1738169700 | 12.1 | 0 | 0.00 | 12.2 | 12.2 | 12 | 3905 |
| 1738083300 | 12.1 | 0 | 0.00 | 12.2 | 12.2 | 11.9 | 1487 |
| 1737996900 | 12.1 | 0.4 | 3.42 | 11.8 | 12.4 | 11.7 | 8533 |
| 1737737700 | 11.7 | 0.1 | 0.86 | 11.8 | 11.8 | 11.5 | 6698 |
| 1737651300 | 11.6 | -0.1 | -0.85 | 11.9 | 11.9 | 11.5 | 6221 |
| 1737564900 | 11.7 | -0.2 | -1.68 | 11.5 | 11.9 | 11.4 | 7917 |
| 1737478500 | 11.9 | 0.8 | 7.21 | 11.5 | 11.9 | 11.4 | 7547 |
| 1737392100 | 11.1 | 0.2 | 1.83 | 11.2 | 11.3 | 11.1 | 6875 |
| 1737132900 | 10.9 | 0.1 | 0.93 | 10.9 | 11.2 | 10.9 | 4450 |
| 1737046500 | 10.8 | 0.1 | 0.93 | 10.7 | 11 | 10.6 | 7289 |
| 1736960100 | 10.7 | 0.4 | 3.88 | 10.3 | 10.7 | 10.2 | 2215 |
| 1736873700 | 10.3 | -0.3 | -2.83 | 10.6 | 10.8 | 10.3 | 3030 |
| 1736787300 | 10.6 | 0.1 | 0.95 | 10.5 | 10.8 | 10.5 | 2294 |
| 1736528100 | 10.5 | -0.1 | -0.94 | 10.6 | 10.7 | 10.3 | 1960 |
| 1736441700 | 10.6 | 0.5 | 4.95 | 10.3 | 10.6 | 10.3 | 3599 |
| 1736355300 | 10.1 | -0.3 | -2.88 | 10.4 | 10.4 | 10.1 | 238 |
| 1736268900 | 10.4 | 0.4 | 4.00 | 10.4 | 10.4 | 10.2 | 1926 |
| 1736182500 | 10 | -0.1 | -0.99 | 10.5 | 10.5 | 10 | 2572 |
| 1735923300 | 10.1 | 0 | 0.00 | 10.1 | 10.4 | 10.1 | 2150 |
| 1735836900 | 10.1 | 0.15 | 1.51 | 10.3 | 10.3 | 9.9 | 850 |
| 1735577700 | 9.95 | 0.05 | 0.51 | 10.1 | 10.3 | 9.9 | 1121 |
| 1735318500 | 9.9 | 0.25 | 2.59 | 10 | 10.3 | 9.7 | 1183 |
| 1734972900 | 9.65 | 0.15 | 1.58 | 9.7 | 10 | 9.5 | 5090 |
| 1734713700 | 9.5 | 0.05 | 0.53 | 9.45 | 9.9 | 9.45 | 2244 |
| 1734627300 | 9.45 | -0.3 | -3.08 | 9.85 | 10 | 9.4 | 8115 |
| 1734540900 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 1072 |
| 1734454500 | 9.75 | 0.2 | 2.09 | 9.6 | 9.75 | 9.5 | 13431 |
| 1734368100 | 9.55 | -0.05 | -0.52 | 9.6 | 9.6 | 9.55 | 1684 |
| 1734108900 | 9.6 | 0.1 | 1.05 | 9.5 | 9.65 | 9.3 | 3790 |
| 1734022500 | 9.5 | 0.15 | 1.60 | 9.35 | 9.5 | 9.25 | 1551 |
| 1733936100 | 9.35 | -0.15 | -1.58 | 9.6 | 9.65 | 9.35 | 720 |
| 1733849700 | 9.5 | -0.1 | -1.04 | 9.5 | 9.5 | 9.5 | 70 |
| 1733763300 | 9.6 | 0.3 | 3.23 | 9.65 | 9.65 | 9.2 | 1798 |
| 1733504100 | 9.3 | -0.05 | -0.53 | 9.3 | 9.3 | 9.15 | 1047 |
| 1733417700 | 9.35 | 0.2 | 2.19 | 9.15 | 9.5 | 9.05 | 4957 |
| 1733331300 | 9.15 | -0.1 | -1.08 | 9.35 | 9.45 | 9.15 | 1092 |
| 1733244900 | 9.25 | -0.2 | -2.12 | 9.55 | 9.55 | 9.25 | 1750 |
| 1733158500 | 9.45 | 0.3 | 3.28 | 9.6 | 9.6 | 9.35 | 4849 |
| 1732899300 | 9.15 | 0 | 0.00 | 9.15 | 9.35 | 9.15 | 1015 |
| 1732812900 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1732726500 | 9.15 | 0 | 0.00 | 9.05 | 9.35 | 9 | 2297 |
| 1732640100 | 9.15 | -0.05 | -0.54 | 9.15 | 9.15 | 9.15 | 363 |
| 1732553700 | 9.2 | -0.25 | -2.65 | 9.35 | 9.35 | 9.05 | 1662 |
| 1732294500 | 9.45 | 0.15 | 1.61 | 9.3 | 9.55 | 9.15 | 3525 |
| 1732208100 | 9.3 | -0.15 | -1.59 | 9.6 | 9.6 | 9.3 | 495 |
| 1732121700 | 9.45 | 0.15 | 1.61 | 9.5 | 9.5 | 9.45 | 392 |
| 1732035300 | 9.3 | -0.05 | -0.53 | 9.35 | 9.35 | 9.3 | 730 |
| 1731948900 | 9.35 | 0.05 | 0.54 | 9.45 | 9.55 | 9.35 | 629 |
