Hot Features
프리미엄
WhiteHorse Finance Inc (WHFCL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0227 | 0.0889498432602 | 25.52 | 25.5702 | 25.46 | 2940 | 25.52556447 | CS |
| 4 | 0.0427 | 0.167450980392 | 25.5 | 25.5899 | 25.35 | 1364 | 25.50528356 | CS |
| 12 | 0.3927 | 1.56143141153 | 25.15 | 25.75 | 25.13 | 2197 | 25.44471438 | CS |
| 26 | 0.1527 | 0.601417881056 | 25.39 | 25.75 | 25 | 2882 | 25.30297685 | CS |
| 52 | 0.5927 | 2.3755511022 | 24.95 | 25.75 | 24.65 | 5222 | 25.14504226 | CS |
| 156 | 0.8927 | 3.6215010142 | 24.65 | 27.41 | 24.3572 | 5795 | 25.05032552 | CS |
| 260 | 0.8927 | 3.6215010142 | 24.65 | 27.41 | 24.3572 | 5795 | 25.05032552 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 25.5427 | -0.01 | -0.05 | 25.51 | 25.5427 | 25.5 | 2086 |
| 1732145700 | 25.555 | 0 | 0.02 | 25.55 | 25.5702 | 25.54 | 2148 |
| 1732059300 | 25.55 | 0.05 | 0.20 | 25.5 | 25.55 | 25.5 | 3386 |
| 1731972900 | 25.4999 | -0 | -0.00 | 25.5 | 25.5 | 25.46 | 6890 |
| 1731713700 | 25.5 | -0.05 | -0.20 | 25.52 | 25.52 | 25.5 | 191 |
| 1731627300 | 25.55 | 0.05 | 0.20 | 25.41 | 25.55 | 25.41 | 417 |
| 1731540900 | 25.4999 | -0 | -0.00 | 25.43 | 25.4999 | 25.4 | 824 |
| 1731454500 | 25.5 | 0.05 | 0.20 | 25.4 | 25.5 | 25.4 | 1601 |
| 1731368100 | 25.45 | 0.07 | 0.28 | 25.41 | 25.45 | 25.38 | 1658 |
| 1731108900 | 25.38 | -0.1 | -0.39 | 25.38 | 25.38 | 25.38 | 240 |
| 1731022500 | 25.48 | 0 | 0.00 | 25.52 | 25.52 | 25.48 | 106 |
| 1730936100 | 25.48 | 0.12 | 0.47 | 25.41 | 25.48 | 25.41 | 489 |
| 1730849700 | 25.3601 | -0.14 | -0.55 | 25.38 | 25.38 | 25.3601 | 616 |
| 1730763300 | 25.5 | -0.07 | -0.27 | 25.52 | 25.52 | 25.35 | 3893 |
| 1730500500 | 25.568 | 0 | 0.00 | 25.5 | 25.568 | 25.5 | 305 |
| 1730414100 | 25.568 | 0 | 0.00 | 25.52 | 25.568 | 25.52 | 1 |
| 1730327700 | 25.568 | 0 | 0.00 | 25.52 | 25.568 | 25.52 | 235 |
| 1730241300 | 25.568 | -0.02 | -0.09 | 25.55 | 25.568 | 25.38 | 899 |
| 1730154900 | 25.5899 | 0.24 | 0.95 | 25.36 | 25.5899 | 25.36 | 223 |
| 1729895700 | 25.35 | -0.1 | -0.39 | 25.5 | 25.58 | 25.35 | 1071 |
| 1729809300 | 25.45 | -0.05 | -0.18 | 25.4 | 25.5399 | 25.33 | 1614 |
| 1729722900 | 25.495 | 0.01 | 0.02 | 25.57 | 25.57 | 25.4 | 442 |
| 1729636500 | 25.49 | -0.11 | -0.43 | 25.54 | 25.54 | 25.3801 | 1202 |
| 1729550100 | 25.6 | 0.1 | 0.39 | 25.44 | 25.6 | 25.43 | 2893 |
| 1729290900 | 25.5 | -0.1 | -0.39 | 25.5 | 25.65 | 25.5 | 1583 |
| 1729204500 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729118100 | 25.6 | -0.05 | -0.19 | 25.65 | 25.65 | 25.41 | 3137 |
| 1729031700 | 25.6499 | 0.05 | 0.19 | 25.585 | 25.65 | 25.48 | 6463 |
| 1728945300 | 25.6 | 0.21 | 0.83 | 25.4 | 25.6 | 25.4 | 1173 |
| 1728686100 | 25.39 | -0.05 | -0.20 | 25.29 | 25.39 | 25.2808 | 1914 |
| 1728599700 | 25.44 | 0 | 0.00 | 25.43 | 25.44 | 25.43 | 269 |
| 1728513300 | 25.44 | -0.22 | -0.85 | 25.6 | 25.6 | 25.35 | 2860 |
| 1728426900 | 25.658 | -0.02 | -0.09 | 25.65 | 25.658 | 25.65 | 476 |
| 1728340500 | 25.68 | 0.13 | 0.51 | 25.5 | 25.68 | 25.46 | 745 |
| 1728081300 | 25.55 | -0.15 | -0.58 | 25.7 | 25.7 | 25.463 | 2996 |
| 1727994900 | 25.7 | 0.02 | 0.08 | 25.72 | 25.75 | 25.58 | 3443 |
| 1727908500 | 25.68 | 0 | 0.00 | 25.51 | 25.75 | 25.51 | 238 |
| 1727822100 | 25.68 | 0.13 | 0.51 | 25.59 | 25.68 | 25.59 | 1366 |
| 1727735700 | 25.55 | 0 | 0.01 | 25.48 | 25.55 | 25.46 | 6389 |
| 1727476500 | 25.548 | -0.05 | -0.20 | 25.55 | 25.55 | 25.4601 | 1552 |
| 1727390100 | 25.5999 | 0.08 | 0.31 | 25.46 | 25.6 | 25.46 | 631 |
| 1727303700 | 25.52 | -0.09 | -0.35 | 25.6 | 25.6 | 25.52 | 1219 |
| 1727217300 | 25.61 | 0.05 | 0.20 | 25.54 | 25.64 | 25.4401 | 3026 |
| 1727130900 | 25.56 | 0.06 | 0.25 | 25.61 | 25.65 | 25.49 | 6817 |
| 1726871700 | 25.495 | -0.05 | -0.18 | 25.63 | 25.63 | 25.495 | 563 |
| 1726785300 | 25.54 | 0.11 | 0.43 | 25.39 | 25.55 | 25.3501 | 6680 |
| 1726698900 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 91 |
| 1726612500 | 25.43 | 0.14 | 0.55 | 25.29 | 25.43 | 25.2899 | 3478 |
| 1726526100 | 25.2899 | 0 | 0.00 | 25.25 | 25.29 | 25.17 | 8509 |
| 1726266900 | 25.2892 | 0.03 | 0.12 | 25.25 | 25.29 | 25.17 | 3204 |
| 1726180500 | 25.26 | 0.05 | 0.18 | 25.29 | 25.29 | 25.23 | 1455 |
| 1726094100 | 25.2144 | -0.04 | -0.14 | 25.25 | 25.25 | 25.2144 | 2213 |
| 1726007700 | 25.25 | 0 | 0.00 | 25.21 | 25.25 | 25.2 | 649 |
| 1725921300 | 25.2499 | 0 | 0.00 | 25.2 | 25.2499 | 25.2 | 279 |
| 1725662100 | 25.2499 | 0.04 | 0.18 | 25.16 | 25.25 | 25.16 | 2419 |
| 1725575700 | 25.205 | 0.01 | 0.06 | 25.16 | 25.23 | 25.16 | 1830 |
| 1725489300 | 25.19 | 0.03 | 0.10 | 25.14 | 25.19 | 25.14 | 1235 |
| 1725402900 | 25.165 | 0.01 | 0.04 | 25.16 | 25.2 | 25.14 | 8316 |
| 1725057300 | 25.155 | -0.47 | -1.81 | 25.15 | 25.21 | 25.13 | 8955 |
| 1724970900 | 25.62 | 0.14 | 0.53 | 25.52 | 25.62 | 25.4702 | 3710 |
| 1724884500 | 25.485 | 0 | 0.02 | 25.46 | 25.49 | 25.46 | 2880 |
| 1724798100 | 25.48 | -0.04 | -0.16 | 25.52 | 25.52 | 25.48 | 343 |
| 1724711700 | 25.52 | 0.06 | 0.23 | 25.4999 | 25.52 | 25.4601 | 528 |
| 1724452500 | 25.4622 | -0.01 | -0.05 | 25.45 | 25.485 | 25.45 | 2233 |
| 1724366100 | 25.476 | 0.03 | 0.10 | 25.42 | 25.476 | 25.3999 | 1704 |
