Hot Features
프리미엄
Willis Lease Finance Corporation (WLFC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.34 | -7.7796936809 | 197.18 | 211 | 181.67 | 50052 | 198.19222817 | CS |
| 4 | -19.07 | -9.49181225424 | 200.91 | 211 | 179.66 | 34199 | 194.71658326 | CS |
| 12 | -38.16 | -17.3454545455 | 220 | 229.6742 | 179.66 | 34675 | 200.63224326 | CS |
| 26 | 80.38 | 79.223339247 | 101.46 | 235.425 | 97.54 | 39600 | 190.73937895 | CS |
| 52 | 134.44 | 283.628691983 | 47.4 | 235.425 | 46.7 | 27983 | 156.68595078 | CS |
| 156 | 146.59 | 415.858156028 | 35.25 | 235.425 | 30.11 | 17188 | 104.22765802 | CS |
| 260 | 134.04 | 280.418410042 | 47.8 | 235.425 | 14.11 | 15294 | 80.23076315 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 181.84 | -15.38 | -7.80 | 193.45 | 194.46 | 181.05 | 57044 |
| 1741217700 | 197.22 | 4.66 | 2.42 | 193.18 | 199.41 | 192.15 | 29247 |
| 1741131300 | 192.56 | -8.92 | -4.43 | 199.37 | 199.37 | 186.01 | 77823 |
| 1741044900 | 201.48 | -0.77 | -0.38 | 203.33 | 211 | 198.01 | 71590 |
| 1740785700 | 202.25 | 1.79 | 0.89 | 198.72 | 205 | 198.72 | 38553 |
| 1740699300 | 200.46 | 2.5 | 1.26 | 197.18 | 201.01 | 194.5483 | 33046 |
| 1740612900 | 197.96 | 8.79 | 4.65 | 191.07 | 199 | 191.07 | 31195 |
| 1740526500 | 189.17 | 4.96 | 2.69 | 184.93 | 189.67 | 184.93 | 22937 |
| 1740440100 | 184.21 | -0.79 | -0.43 | 185.03 | 189.8 | 183.17 | 30903 |
| 1740180900 | 185 | -0.99 | -0.53 | 188.15 | 188.15 | 179.66 | 38603 |
| 1740094500 | 185.99 | -1.94 | -1.03 | 189.68 | 189.685 | 184.05 | 37944 |
| 1740008100 | 187.93 | -6.38 | -3.28 | 191.42 | 191.99 | 183.655 | 35540 |
| 1739921700 | 194.31 | -1.53 | -0.78 | 195.61 | 198.24 | 190.31 | 50655 |
| 1739576100 | 195.84 | 3.22 | 1.67 | 193.34 | 197.88 | 193.34 | 16617 |
| 1739489700 | 192.62 | -1.19 | -0.61 | 194.95 | 195.85 | 185.6 | 28291 |
| 1739403300 | 193.81 | -5.8 | -2.91 | 192.98 | 196.215 | 192.98 | 16862 |
| 1739316900 | 199.61 | -0.44 | -0.22 | 196.31 | 202.13 | 192.01 | 22452 |
| 1739230500 | 200.05 | 0.26 | 0.13 | 201.4 | 202.38 | 198.95 | 13840 |
| 1738971300 | 199.79 | -1.87 | -0.93 | 200.75 | 201.295 | 197.01 | 27568 |
| 1738884900 | 201.66 | 2.94 | 1.48 | 200.91 | 206.4 | 200.91 | 26112 |
| 1738798500 | 198.72 | 4.87 | 2.51 | 194.91 | 199 | 192.945 | 15991 |
| 1738712100 | 193.85 | 4.82 | 2.55 | 189.98 | 193.85 | 187.708 | 22194 |
| 1738625700 | 189.03 | -4.89 | -2.52 | 187.09 | 197 | 186.67 | 42518 |
| 1738366500 | 193.92 | 1.33 | 0.69 | 192.84 | 197.135 | 191.87 | 26942 |
| 1738280100 | 192.59 | 1.4 | 0.73 | 192.91 | 195.06 | 191.25 | 18818 |
| 1738193700 | 191.19 | 0.85 | 0.45 | 191.96 | 194.96 | 187.33 | 27129 |
| 1738107300 | 190.34 | 5.41 | 2.93 | 182.78 | 191.785 | 181.09 | 36984 |
| 1738020900 | 184.93 | -7.55 | -3.92 | 190.66 | 193.01 | 184.45 | 27833 |
| 1737761700 | 192.48 | -2.88 | -1.47 | 195.55 | 198.91 | 191.77 | 18958 |
| 1737675300 | 195.36 | 0 | 0.00 | 195.36 | 195.36 | 195.36 | 0 |
| 1737588900 | 195.36 | 1.1 | 0.57 | 192.62 | 197.7655 | 190.43 | 28263 |
| 1737502500 | 194.26 | -3.75 | -1.89 | 196.18 | 202.42 | 192.82 | 45656 |
| 1737156900 | 198.01 | -2.84 | -1.41 | 202.06 | 204.27 | 195.05 | 22940 |
| 1737070500 | 200.85 | -2.14 | -1.05 | 204.79 | 212.0119 | 197.27 | 53231 |
| 1736984100 | 202.99 | -14.13 | -6.51 | 224 | 229.6742 | 192.025 | 117602 |
| 1736897700 | 217.12 | 11.72 | 5.71 | 206.83 | 220 | 206.83 | 45126 |
| 1736811300 | 205.4 | -1.45 | -0.70 | 202.1 | 207.535 | 202.1 | 22787 |
| 1736552100 | 206.85 | -5.3 | -2.50 | 208.64 | 213.14 | 204.8 | 40942 |
| 1736379300 | 212.15 | -2.01 | -0.94 | 210.69 | 212.6514 | 205.78 | 36442 |
| 1736292900 | 214.16 | 0.15 | 0.07 | 213 | 216.86 | 202 | 52020 |
| 1736206500 | 214.01 | -3.49 | -1.60 | 218.26 | 222.15 | 212.985 | 21582 |
| 1735947300 | 217.5 | 4.54 | 2.13 | 215.62 | 217.5 | 209.8 | 34344 |
| 1735860900 | 212.96 | 5.41 | 2.61 | 209.21 | 214.55 | 202.805 | 52658 |
| 1735688100 | 207.55 | 2.9 | 1.42 | 205.51 | 214.3 | 200.11 | 41534 |
| 1735601700 | 204.65 | 2.66 | 1.32 | 198.31 | 206.26 | 192.1201 | 30135 |
| 1735342500 | 201.99 | -11.82 | -5.53 | 212.12 | 212.12 | 198.52 | 34838 |
| 1735256100 | 213.81 | 2.67 | 1.26 | 210.86 | 214.5 | 208 | 34267 |
| 1735077840 | 211.14 | 6.31 | 3.08 | 207.71 | 212 | 203.7695 | 18050 |
| 1734996900 | 204.83 | -0.22 | -0.11 | 206.54 | 208.43 | 200.6 | 17535 |
| 1734737700 | 205.05 | 6.35 | 3.20 | 195 | 206.9999 | 195 | 47125 |
| 1734651300 | 198.7 | 2.19 | 1.11 | 201.92 | 209.42 | 195.2 | 41329 |
| 1734564900 | 196.51 | -17 | -7.96 | 213.51 | 213.51 | 193 | 42523 |
| 1734478500 | 213.51 | -3.16 | -1.46 | 220.91 | 220.91 | 209 | 21005 |
| 1734392100 | 216.67 | 6.68 | 3.18 | 210 | 218.35 | 210 | 21524 |
| 1734132900 | 209.99 | -6.46 | -2.98 | 216.86 | 217.11 | 204.01 | 27087 |
| 1734046500 | 216.45 | -2.86 | -1.30 | 220 | 226 | 212.37 | 34738 |
| 1733960100 | 219.31 | 12.64 | 6.12 | 207.42 | 225.82 | 207.01 | 62875 |
| 1733873700 | 206.67 | 1.73 | 0.84 | 202.58 | 210.3 | 202.25 | 27408 |
| 1733787300 | 204.94 | 0.27 | 0.13 | 206.14 | 209.95 | 202.01 | 20909 |
