Hot Features
프리미엄
Wabtec Corp (WAB)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 0.416287860663 | 208.99 | 209.92 | 203.43 | 761152 | 205.91628843 | CS |
| 4 | 18.675 | 9.76802573424 | 191.185 | 209.92 | 186.9 | 933371 | 197.8357314 | CS |
| 12 | 8.84 | 4.39757238086 | 201.02 | 209.92 | 186.9 | 1012573 | 198.17681415 | CS |
| 26 | 48.45 | 30.0167275881 | 161.41 | 209.92 | 147.66 | 1044407 | 183.17846885 | CS |
| 52 | 78.87 | 60.2107031071 | 130.99 | 209.92 | 130.8336 | 1079272 | 167.75383452 | CS |
| 156 | 122.54 | 140.334402199 | 87.32 | 209.92 | 78.26 | 982510 | 124.68915343 | CS |
| 260 | 133.23 | 173.86141198 | 76.63 | 209.92 | 35.07 | 1106076 | 99.84004578 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 209.86 | 3.05 | 1.47 | 208.17 | 210.88 | 206.83 | 547234 |
| 1738194000 | 206.81 | 1.75 | 0.85 | 205.56 | 207.82 | 204.8 | 759961 |
| 1738107600 | 205.06 | 0.73 | 0.36 | 204.08 | 205.84 | 203.43 | 719890 |
| 1738021200 | 204.33 | -4.53 | -2.17 | 205.41 | 207.12 | 203.83 | 1030673 |
| 1737762000 | 208.86 | 1.88 | 0.91 | 208.99 | 209.92 | 207.76 | 534085 |
| 1737675600 | 206.98 | 0 | 0.00 | 206.98 | 206.98 | 206.98 | 0 |
| 1737589200 | 206.98 | 1.33 | 0.65 | 206.74 | 207.7 | 205.225 | 908481 |
| 1737502800 | 205.65 | 3.96 | 1.96 | 203.415 | 205.71 | 203.27 | 915035 |
| 1737157200 | 201.69 | 2.34 | 1.17 | 199.54 | 202.61 | 196.84 | 943728 |
| 1737070800 | 199.35 | -0.94 | -0.47 | 201.12 | 201.78 | 198.72 | 939750 |
| 1736984400 | 200.29 | 2.19 | 1.11 | 201 | 202.26 | 199.75 | 1308865 |
| 1736898000 | 198.1 | 6.26 | 3.26 | 193.05 | 199.25 | 192.565 | 1256082 |
| 1736811600 | 191.84 | 2.97 | 1.57 | 187.25 | 191.96 | 187.25 | 975427 |
| 1736552400 | 188.87 | -2.4 | -1.25 | 189.315 | 190.33 | 187.07 | 754500 |
| 1736379600 | 191.27 | 2.13 | 1.13 | 188.55 | 191.71 | 186.9 | 940234 |
| 1736293200 | 189.14 | -3.09 | -1.61 | 191.86 | 192.78 | 188.44 | 1051489 |
| 1736206800 | 192.23 | 1.78 | 0.93 | 192.04 | 193.3593 | 191.19 | 965002 |
| 1735947600 | 190.45 | 1.48 | 0.78 | 189.97 | 191.5974 | 189.46 | 811845 |
| 1735861200 | 188.97 | -0.62 | -0.33 | 191.185 | 191.185 | 187.73 | 1052263 |
| 1735688400 | 189.59 | -1.36 | -0.71 | 191.33 | 192.44 | 189.22 | 559441 |
| 1735602000 | 190.95 | -1.05 | -0.55 | 189.35 | 191.945 | 188.13 | 665305 |
| 1735342800 | 192 | -1.86 | -0.96 | 192.6 | 193.74 | 190.3101 | 658962 |
| 1735256400 | 193.86 | -0.3 | -0.15 | 193.36 | 194.11 | 192.14 | 595619 |
| 1735077840 | 194.16 | 2.71 | 1.42 | 191.62 | 194.26 | 190.8155 | 321609 |
| 1734997200 | 191.45 | -1.58 | -0.82 | 192.12 | 192.98 | 190.1 | 778787 |
| 1734738000 | 193.03 | 3.47 | 1.83 | 189.76 | 194.23 | 189.01 | 4159712 |
| 1734651600 | 189.56 | -0.71 | -0.37 | 191.85 | 193.365 | 189.08 | 1145044 |
| 1734565200 | 190.27 | -7.92 | -4.00 | 197.705 | 198.83 | 190.085 | 1394805 |
| 1734478800 | 198.19 | -4.11 | -2.03 | 202.09 | 202.81 | 197.46 | 1175707 |
| 1734392400 | 202.3 | 2.62 | 1.31 | 199.58 | 202.8 | 198.76 | 1374974 |
| 1734133200 | 199.68 | -2.29 | -1.13 | 202 | 202.85 | 199.31 | 832253 |
| 1734046800 | 201.97 | -1.88 | -0.92 | 203.56 | 204.06 | 201.61 | 1196502 |
| 1733960400 | 203.85 | 0.98 | 0.48 | 204.23 | 206.05 | 203.59 | 1112724 |
| 1733874000 | 202.87 | 0.18 | 0.09 | 201.45 | 205.98 | 199.815 | 1252218 |
| 1733787600 | 202.69 | -2.72 | -1.32 | 205.83 | 207.51 | 202.24 | 3401867 |
| 1733528400 | 205.41 | 2.48 | 1.22 | 203.315 | 205.53 | 202.205 | 1984371 |
| 1733442000 | 202.93 | 0.23 | 0.11 | 203.08 | 203.76 | 202.05 | 1172332 |
| 1733355600 | 202.7 | 2.35 | 1.17 | 200.2 | 202.88 | 199.71 | 885738 |
| 1733269200 | 200.35 | 0.57 | 0.29 | 200.12 | 200.595 | 197.8401 | 1719547 |
| 1733182800 | 199.78 | -0.84 | -0.42 | 200.99 | 201.43 | 199.15 | 714414 |
| 1732917840 | 200.62 | 0.58 | 0.29 | 200.3 | 202 | 199.88 | 704832 |
| 1732750800 | 200.04 | -1.67 | -0.83 | 202.35 | 203.04 | 198.79 | 599204 |
| 1732664400 | 201.71 | 2.43 | 1.22 | 198.75 | 202.125 | 198.67 | 721236 |
| 1732578000 | 199.28 | 0.13 | 0.07 | 199 | 200.45 | 197.4779 | 1092482 |
| 1732318800 | 199.15 | 1.12 | 0.57 | 199.005 | 199.34 | 198.01 | 513122 |
| 1732232400 | 198.03 | 3.6 | 1.85 | 194.52 | 198.59 | 193.87 | 682436 |
| 1732146000 | 194.43 | -1.69 | -0.86 | 196.95 | 196.95 | 193.33 | 865981 |
| 1732059600 | 196.12 | 0.66 | 0.34 | 193.745 | 196.2 | 193.53 | 606463 |
| 1731973200 | 195.46 | 0.29 | 0.15 | 196.66 | 196.66 | 194.3112 | 653239 |
| 1731714000 | 195.17 | -1.54 | -0.78 | 196.075 | 196.975 | 194.63 | 898224 |
| 1731627600 | 196.71 | -2.13 | -1.07 | 199.44 | 199.44 | 195.59 | 712133 |
| 1731541200 | 198.84 | -0.44 | -0.22 | 200.37 | 200.37 | 198.28 | 868499 |
| 1731454800 | 199.28 | -1.89 | -0.94 | 201.68 | 201.76 | 198.37 | 644481 |
| 1731368400 | 201.17 | 0.48 | 0.24 | 201.94 | 202.84 | 200.8 | 728812 |
| 1731109200 | 200.69 | 1.97 | 0.99 | 199.03 | 202.33 | 198.5 | 736536 |
| 1731022800 | 198.72 | -1.68 | -0.84 | 201.02 | 201.3799 | 198.53 | 682017 |
| 1730936400 | 200.4 | 7.7 | 4.00 | 200.94 | 202.185 | 197.74 | 1462803 |
| 1730850000 | 192.7 | 3.9 | 2.07 | 188.3 | 193 | 188.3 | 1202441 |
| 1730763600 | 188.8 | 1.96 | 1.05 | 186.87 | 189.09 | 186.7 | 678702 |
| 1730500800 | 186.84 | -1.14 | -0.61 | 188.15 | 189.3 | 186.69 | 770822 |
| 1730414400 | 187.98 | -1.35 | -0.71 | 188 | 189.365 | 186.85 | 882064 |
