Hot Features
프리미엄
Waterdrop Inc (WDH)
NYSE
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 | -0.03 | -2.45901639344 | 1.22 | 1.23 | 1.17 | 92284 | 1.19986238 | CS |
| 4 | 0 | 0 | 1.19 | 1.23 | 1.11 | 353413 | 1.17989991 | CS |
| 12 | 0.05 | 4.38596491228 | 1.14 | 1.3 | 1.05 | 225476 | 1.16985136 | CS |
| 26 | 0.07 | 6.25 | 1.12 | 1.37 | 0.97 | 190426 | 1.16984934 | CS |
| 52 | 0.19 | 19 | 1 | 1.53 | 0.9403 | 279583 | 1.21256716 | CS |
| 156 | -0.23 | -16.1971830986 | 1.42 | 3.36 | 0.9 | 346698 | 1.98820616 | CS |
| 260 | -9.06 | -88.3902439024 | 10.25 | 11.76 | 0.9 | 394066 | 2.75855683 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 1.19 | 0.01 | 0.85 | 1.18 | 1.2 | 1.18 | 59719 |
| 1737675600 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737589200 | 1.18 | -0.03 | -2.48 | 1.19 | 1.2074 | 1.18 | 53741 |
| 1737502800 | 1.21 | 0.01 | 0.83 | 1.22 | 1.23 | 1.18 | 163391 |
| 1737157200 | 1.2 | 0.02 | 2.13 | 1.19 | 1.22 | 1.17 | 232996 |
| 1737070800 | 1.175 | 0.03 | 2.62 | 1.16 | 1.1897 | 1.16 | 55815 |
| 1736984400 | 1.145 | 0.02 | 2.23 | 1.12 | 1.151 | 1.11 | 44339 |
| 1736898000 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.17 | 1.12 | 81978 |
| 1736811600 | 1.15 | -0.04 | -3.36 | 1.18 | 1.19 | 1.1399999 | 171069 |
| 1736552400 | 1.19 | 0.02 | 1.71 | 1.17 | 1.21 | 1.16 | 167620 |
| 1736379600 | 1.17 | -0.02 | -1.68 | 1.17 | 1.19 | 1.17 | 69639 |
| 1736293200 | 1.19 | 0 | 0.00 | 1.17 | 1.2 | 1.168 | 70428 |
| 1736206800 | 1.19 | 0.03 | 2.59 | 1.17 | 1.19 | 1.15 | 242665 |
| 1735947600 | 1.16 | -0.01 | -0.85 | 1.19 | 1.19 | 1.145 | 95328 |
| 1735861200 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.15 | 104730 |
| 1735688400 | 1.18 | 0 | 0.00 | 1.17 | 1.21 | 1.1527 | 107954 |
| 1735602000 | 1.18 | 0 | 0.00 | 1.19 | 1.22 | 1.16 | 3933203 |
| 1735342800 | 1.18 | -0.02 | -1.67 | 1.21 | 1.24 | 1.16 | 295431 |
| 1735256400 | 1.2 | 0 | 0.00 | 1.18 | 1.25 | 1.18 | 303682 |
| 1735077840 | 1.2 | -0.03 | -2.44 | 1.25 | 1.25 | 1.18 | 291280 |
| 1734997200 | 1.23 | 0.15 | 13.89 | 1.1399999 | 1.3 | 1.1399999 | 607170 |
| 1734738000 | 1.08 | -0.06 | -4.85 | 1.15 | 1.2 | 1.08 | 452074 |
| 1734651600 | 1.135 | 0.01 | 0.44 | 1.15 | 1.15 | 1.08 | 188772 |
| 1734565200 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.09 | 181397 |
| 1734478800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.08 | 214405 |
| 1734392400 | 1.15 | -0.01 | -0.86 | 1.16 | 1.16 | 1.1299999 | 165647 |
| 1734133200 | 1.16 | -0.02 | -1.69 | 1.18 | 1.1847 | 1.16 | 45129 |
| 1734046800 | 1.18 | -0.01 | -0.84 | 1.18 | 1.24 | 1.18 | 145983 |
| 1733960400 | 1.19 | -0.02 | -1.65 | 1.21 | 1.21 | 1.11 | 355472 |
| 1733874000 | 1.21 | 0.02 | 1.68 | 1.18 | 1.23 | 1.1399999 | 228849 |
| 1733787600 | 1.19 | 0.06 | 5.31 | 1.19 | 1.21 | 1.1299999 | 338408 |
| 1733528400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 83804 |
| 1733442000 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.11 | 83236 |
| 1733355600 | 1.1299999 | -0.01 | -0.88 | 1.15 | 1.15 | 1.12 | 60757 |
| 1733269200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.15 | 1.11 | 65371 |
| 1733182800 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.11 | 85255 |
| 1732917840 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.1399999 | 1.08 | 78909 |
| 1732750800 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1299999 | 1.06 | 91535 |
| 1732664400 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.08 | 54755 |
| 1732578000 | 1.11 | 0.02 | 1.83 | 1.08 | 1.12 | 1.08 | 19679 |
| 1732318800 | 1.09 | -0.04 | -3.54 | 1.11 | 1.12 | 1.09 | 34507 |
| 1732232400 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.1 | 17739 |
| 1732146000 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.11 | 83373 |
| 1732059600 | 1.1399999 | 0.02 | 1.79 | 1.1299999 | 1.1399999 | 1.12 | 46479 |
| 1731973200 | 1.12 | -0.02 | -1.75 | 1.16 | 1.16 | 1.11 | 143771 |
| 1731714000 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.15 | 1.1 | 72921 |
| 1731627600 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1399999 | 1.11 | 56888 |
| 1731541200 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 46954 |
| 1731454800 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.1 | 117978 |
| 1731368400 | 1.1399999 | 0 | 0.00 | 1.1299999 | 1.1604 | 1.0769 | 332401 |
| 1731109200 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.17 | 1.1 | 166892 |
| 1731022800 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.12 | 151017 |
| 1730936400 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.1801 | 1.1399999 | 228644 |
| 1730850000 | 1.1299999 | -0.04 | -3.42 | 1.12 | 1.1498 | 1.11 | 244984 |
| 1730763600 | 1.17 | 0.05 | 4.46 | 1.1399999 | 1.2 | 1.05 | 339531 |
| 1730500800 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.15 | 0.97 | 156412 |
| 1730414400 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.12 | 73670 |
| 1730328000 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.16 | 1.1299999 | 109727 |
| 1730241600 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.17 | 1.1399999 | 108920 |
| 1730155200 | 1.15 | 0 | 0.00 | 1.1399999 | 1.1698 | 1.1399999 | 180431 |
