Hot Features
프리미엄
Wheeler Real Estate Investment Trust Inc (WHLR)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -10.5968331303 | 8.21 | 9.9 | 3.85 | 10862287 | 6.64018775 | CS |
| 4 | 4.74 | 182.307692308 | 2.6 | 12.45 | 0.9655 | 11290520 | 6.95730892 | CS |
| 12 | -5.76 | -43.9694656489 | 13.1 | 29.9 | 0.9655 | 3851174 | 6.89679361 | CS |
| 26 | -122.26 | -94.3364197531 | 129.6 | 136.8 | 0.9655 | 2169772 | 21.1210188 | CS |
| 52 | -2764.66 | -99.7352092352 | 2772 | 3283.2 | 0.9655 | 2810519 | 245.03784792 | CS |
| 156 | -22528.66 | -99.96742989 | 22536 | 24264 | 0.9655 | 994659 | 687.83138235 | CS |
| 260 | -10432.66 | -99.9296934866 | 10440 | 52992 | 0.9655 | 654041 | 3063.30655611 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 5.43 | 0.67 | 14.08 | 4.3099999 | 7.47 | 3.85 | 13972782 |
| 1726180500 | 4.76 | -1.94 | -28.96 | 6.4 | 6.64 | 4.5 | 1837376 |
| 1726094100 | 6.7 | -0.67 | -9.09 | 7.25 | 7.78 | 6.6001 | 2125590 |
| 1726007700 | 7.37 | 0.72 | 10.83 | 7.58 | 9.9 | 7.35 | 28175163 |
| 1725921300 | 6.65 | -3.6 | -35.12 | 8.21 | 8.75 | 6.51 | 9287228 |
| 1725662100 | 10.25 | 6.11 | 147.58 | 8.81 | 12.45 | 7.11 | 80208901 |
| 1725575700 | 4.14 | 3.11 | 301.94 | 1.03 | 6.73 | 1.01 | 80005881 |
| 1725489300 | 1.03 | -0.1 | -8.85 | 1.08 | 1.09 | 0.9901 | 204477 |
| 1725402900 | 1.1299999 | 0.08 | 7.62 | 1.08 | 1.1299999 | 0.9655 | 260048 |
| 1725057300 | 1.05 | -0.12 | -10.26 | 1.1399999 | 1.21 | 0.97 | 400734 |
| 1724970900 | 1.17 | -0.21 | -15.22 | 1.4 | 1.4 | 1.02 | 601376 |
| 1724884500 | 1.3799999 | -0.45 | -24.59 | 1.75 | 1.81 | 1.31 | 259130 |
| 1724798100 | 1.83 | -0.24 | -11.59 | 2.08 | 2.08 | 1.77 | 175768 |
| 1724711700 | 2.07 | -0.33 | -13.75 | 2.4 | 2.44 | 2.0099999 | 123024 |
| 1724452500 | 2.4 | -0.15 | -5.88 | 2.46 | 2.68 | 2.365 | 130195 |
| 1724366100 | 2.55 | 0.16 | 6.69 | 2.35 | 2.8 | 2.35 | 164544 |
| 1724279700 | 2.39 | -0.08 | -3.24 | 2.5 | 2.59 | 2.3 | 39762 |
| 1724193300 | 2.47 | -0.02 | -0.80 | 2.59 | 2.63 | 2.3402 | 61853 |
| 1724106900 | 2.49 | -0.16 | -6.04 | 2.6 | 2.64 | 2.4 | 40956 |
| 1723847700 | 2.65 | -0.03 | -1.12 | 2.79 | 2.85 | 2.48 | 117069 |
| 1723761300 | 2.68 | -0.11 | -3.94 | 2.7 | 2.99 | 2.6301 | 144119 |
| 1723674900 | 2.79 | 0.01 | 0.36 | 2.88 | 3.2088 | 2.63 | 318692 |
| 1723588500 | 2.7799999 | -0.51 | -15.50 | 3.04 | 3.08 | 2.38 | 346601 |
| 1723502100 | 3.29 | 1.25 | 61.27 | 2.38 | 3.8 | 2.34 | 4798711 |
| 1723242900 | 2.04 | -0.48 | -19.05 | 2.46 | 2.66 | 1.8905 | 218676 |
| 1723156500 | 2.52 | -0.71 | -21.98 | 3.13 | 3.2606 | 2.49 | 212967 |
| 1723070100 | 3.23 | 0.23 | 7.67 | 3.0299999 | 3.73 | 2.6 | 276542 |
| 1722983700 | 3 | -0.17 | -5.36 | 3.39 | 3.55 | 2.86 | 64040 |
| 1722897300 | 3.17 | -0.72 | -18.51 | 3.74 | 3.74 | 2.8849999 | 93567 |
| 1722638100 | 3.89 | -0.37 | -8.69 | 4.07 | 4.3 | 3.62 | 56207 |
| 1722551700 | 4.26 | -0.59 | -12.16 | 5.1 | 5.2499 | 4.25 | 66183 |
| 1722465300 | 4.85 | -0.5 | -9.35 | 5.59 | 5.59 | 4.85 | 66660 |
| 1722378900 | 5.35 | -3.24 | -37.72 | 8.59 | 8.59 | 5.32 | 118718 |
| 1722292500 | 8.59 | -0.37 | -4.13 | 8.96 | 8.96 | 8.59 | 21367 |
| 1722033300 | 8.96 | -0.31 | -3.34 | 9.13 | 9.1536 | 8.5801 | 35929 |
| 1721946900 | 9.27 | 0.28 | 3.11 | 9.16 | 9.3 | 7.9 | 77192 |
| 1721860500 | 8.99 | 1.11 | 14.09 | 7.8 | 11.03 | 7.78 | 264982 |
| 1721774100 | 7.88 | 0.17 | 2.20 | 8.11 | 10.13 | 7.6501 | 211890 |
| 1721687700 | 7.71 | -0.79 | -9.29 | 8.4 | 8.4696 | 7.71 | 13505 |
| 1721428500 | 8.5 | -0.37 | -4.17 | 8.77 | 9.16 | 7.79 | 14434 |
| 1721342100 | 8.8699999 | -0.47 | -5.03 | 9.15 | 9.3935 | 8.81 | 8411 |
| 1721255700 | 9.34 | -0.53 | -5.32 | 9.81 | 9.93 | 9.0617 | 20771 |
| 1721169300 | 9.865 | -0.64 | -6.05 | 10.51 | 10.5749 | 9.83 | 14083 |
| 1721082900 | 10.5 | -0.98 | -8.54 | 12.05 | 12.32 | 10.5 | 22168 |
| 1720823700 | 11.48 | 0.33 | 2.96 | 11 | 12.4799 | 10.7428 | 16138 |
| 1720737300 | 11.15 | -0.96 | -7.93 | 11.99 | 12.58 | 10.8801 | 18330 |
| 1720650900 | 12.11 | -2.91 | -19.37 | 14.97 | 14.97 | 12 | 36248 |
| 1720564500 | 15.02 | -0.99 | -6.18 | 15.79 | 16.01 | 15.02 | 6501 |
| 1720478100 | 16.01 | 0.68 | 4.44 | 16.03 | 17.2599 | 15.5801 | 15514 |
| 1720218900 | 15.33 | -4.18 | -21.42 | 19.17 | 19.5099 | 15.02 | 30347 |
| 1720040640 | 19.51 | 1.06 | 5.75 | 18.68 | 20.9901 | 18.25 | 37271 |
| 1719959700 | 18.45 | 1.11 | 6.40 | 16.649999 | 19.98 | 16.649999 | 40475 |
| 1719873300 | 17.34 | 14.69 | 554.34 | 15.41 | 19.7 | 14.0617 | 97168 |
| 1719614100 | 2.65 | -10.6 | -80.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1719527700 | 13.25 | -0.65 | -4.68 | 13.7 | 14.25 | 13 | 13111 |
| 1719441300 | 13.899999 | -1.85 | -11.75 | 15.45 | 15.45 | 13.4 | 23593 |
| 1719354900 | 15.75 | -0.45 | -2.78 | 15.7 | 16.649999 | 15.1 | 15603 |
| 1719268500 | 16.2 | 2.45 | 17.82 | 13.1 | 17.25 | 12.96 | 42099 |
| 1719009300 | 13.75 | 0.05 | 0.36 | 13.35 | 13.849499 | 12.605 | 15719 |
| 1718922900 | 13.7 | -64.9 | -82.57 | 12.8 | 14.35 | 12.700499 | 32573 |
| 1718750100 | 78.6 | 6 | 8.26 | 72 | 82.5 | 65.402999 | 8395 |
| 1718663700 | 72.6 | -11.4 | -13.57 | 80.1 | 83.985 | 68.399999 | 6202 |
