Wavestone【WAVE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Wavestone (WAVE)

43.85

0.85

(1.98%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.65	-5.69892473118	46.5	47.8	41.9	19121	45.03835143	DE
4	-4.55	-9.40082644628	48.4	48.4	41.9	14270	45.69863511	DE
12	-10.25	-18.9463955638	54.1	57.5	41.9	17328	51.40702164	DE
26	-15.95	-26.6722408027	59.8	67.2	41.9	15216	53.50644306	DE
52	-3.65	-7.68421052632	47.5	67.2	41.9	13163	54.98128766	DE
156	-7.55	-14.6887159533	51.4	67.2	39	11407	50.19731103	DE
260	21.05	92.3245614035	22.8	67.2	15.5	9688	45.41114089	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	43	-3.1	-6.72	45	45	42.35	34818
1732901400	46.1	-1.05	-2.23	47.35	47.4	45.7	16103
1732815000	47.15	0.8	1.73	46	47.8	46	11799
1732728600	46.35	0.75	1.64	45.6	46.5	45.1	13988
1732642200	45.6	-1.2	-2.56	46.5	46.65	45.4	18896
1732555800	46.8	0.8	1.74	46	47.05	46	15188
1732296600	46	0.6	1.32	45.4	46.75	45.4	9387
1732210200	45.4	0.6	1.34	45.1	45.4	44.55	10243
1732123800	44.8	0	0.00	45	45.7	44.75	13245
1732037400	44.8	-0.35	-0.78	45.3	45.85	44.6	18066
1731951000	45.15	0.15	0.33	44.9	45.2	44.5	15287
1731691800	45	-1.55	-3.33	46.5	46.5	44.85	8415
1731605400	46.55	-0.3	-0.64	46	47.15	46	7827
1731519000	46.85	0	0.00	46.85	46.85	46.85	0
1731432600	46.85	0.35	0.75	46.3	47.1	45.7	17371
1731346200	46.5	-0.25	-0.53	45.95	47.15	45.95	10774
1731087000	46.75	-0.7	-1.48	47.6	47.7	46.75	17387
1731000600	47.45	1.45	3.15	46.05	47.55	46	7996
1730914200	46	-1	-2.13	47.95	48	45.9	10214
1730827800	47	-1.2	-2.49	48.4	48.4	47	14117
1730741400	48.2	0.3	0.63	48.45	48.85	48	11692
1730482200	47.9	-0.85	-1.74	48.75	49.15	47.9	7818
1730395800	48.75	-3.25	-6.25	50	50.2	47.35	51613
1730309400	52	-1.8	-3.35	53.8	53.8	51.7	13183
1730223000	53.8	0	0.00	54	54.8	53.8	9242
1730136600	53.8	-0.9	-1.65	55	55.3	53.3	50737
1729873800	54.7	-0.3	-0.55	54.9	55.5	54.3	9755
1729787400	55	0	0.00	55.2	55.9	55	5384
1729701000	55	-0.9	-1.61	56.2	56.7	55	7373
1729614600	55.9	0.5	0.90	55.9	56.6	55.7	7662
1729528200	55.4	-1.1	-1.95	56.7	57.5	55	9007
1729269000	56.5	0.8	1.44	55.7	57.1	55.7	5876
1729182600	55.7	0.3	0.54	55.4	56.1	55	9455
1729096200	55.4	0.1	0.18	55.3	56	54.6	7647
1729009800	55.3	-0.9	-1.60	56.4	56.4	55	12103
1728923400	56.2	-0.4	-0.71	56.6	56.7	56.1	5811
1728664200	56.6	0.5	0.89	56.5	56.8	56.2	5627
1728577800	56.1	0	0.00	56.1	56.1	56.1	0
1728491400	56.1	0.6	1.08	55.5	56.3	55.4	7847
1728405000	55.5	0.4	0.73	55.1	55.5	54.4	4256
1728318600	55.1	-0.1	-0.18	55	55.9	55	7262
1728059400	55.2	0.1	0.18	54.8	55.9	54.8	5897
1727973000	55.1	-0.4	-0.72	55.8	55.9	55.1	7910
1727886600	55.5	-0.1	-0.18	56	56.1	55.3	8547
1727800200	55.6	0.1	0.18	55.5	56.5	55.3	5771
1727713800	55.5	-0.6	-1.07	56	56.4	55.3	7090
1727454600	56.1	0.5	0.90	55.3	56.5	55.3	5042
1727368200	55.6	2	3.73	53.5	55.8	53.5	10852
1727281800	53.6	-0.9	-1.65	54.8	54.8	53.6	3828
1727195400	54.5	0.8	1.49	53.7	54.5	53.6	8647
1727109000	53.7	0.1	0.19	53	54.6	52.8	7229
1726849800	53.6	0.3	0.56	53.4	54.2	52.8	319100
1726763400	53.3	2.3	4.51	52.4	53.5	51.5	11126
1726677000	51	-2.5	-4.67	53.4	53.4	50.8	21636
1726590600	53.5	-1	-1.83	54.8	54.8	52.9	12023
1726504200	54.5	-0.4	-0.73	54.9	55	54.1	9934
1726245000	54.9	0.2	0.37	54.7	56.2	54.7	9085
1726158600	54.7	0.2	0.37	54.9	55.7	54.1	7594
1726072200	54.5	-0.5	-0.91	55.4	55.7	53.8	10315
1725985800	55	1.2	2.23	54.1	55.5	54.1	12939
1725899400	53.8	-0.1	-0.19	53.9	54.8	53.5	11648
1725640200	53.9	0.9	1.70	53.3	55.1	53.1	17569
1725553800	53	-0.1	-0.19	52.9	54.1	52.9	8681
1725467400	53.1	-1.1	-2.03	53.6	53.6	52.6	18274
1725381000	54.2	-1.1	-1.99	55.3	55.8	53.8	44796

Mercia Asset Management

CRSP US Small Cap OSV

Alpha ETF FTSE Athex 20 ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관