Workiva Inc【WK】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Workiva Inc (WK)

114.04

2.01

(1.79%)

마감 22 1월 6:00AM

114.40

0.36

(0.32%)

시간외 거래: 9:36AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.92	6.43840714552	107.48	115.49	107.12	472603	112.49957262	CS
4	2.5	2.23413762288	111.9	115.49	103.935	397423	110.55922241	CS
12	35.81	45.565593587	78.59	116.83	77.97	452024	101.21368504	CS
26	41.61	57.1644456656	72.79	116.83	66.42	396627	88.71149936	CS
52	16.35	16.6751657318	98.05	116.83	66.42	387364	85.33430829	CS
156	-0.39	-0.339750849377	114.79	124.76	59.43	384971	88.49223688	CS
260	69.26	153.43376163	45.14	173.24	22.01	377912	87.77485818	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502800	114.04	2.01	1.79	112.6	115	109.06	1722834
1737157200	112.03	-1.67	-1.47	115	115.49	111.64	346017
1737070800	113.7	-0.39	-0.34	114.09	115.47	112.76	351548
1736984400	114.09	4.09	3.72	112.03	114.55	111.435	665544
1736898000	110	4.13	3.90	107.48	110.54	107.12	527301
1736811600	105.87	0.01	0.01	104.4	106.14	103.935	477307
1736552400	105.86	-5.12	-4.61	107.74	108.41	104.92	473538
1736379600	110.98	1.36	1.24	109.25	111.01	107.95	511598
1736293200	109.62	-2.52	-2.25	111.8	112.32	107.56	506589
1736206800	112.14	0.79	0.71	112.64	113.7	111.57	507762
1735947600	111.35	2.48	2.28	110.96	112.4204	110.28	439360
1735861200	108.87	-0.63	-0.58	110.43	111.71	107.3	359722
1735688400	109.5	-0.33	-0.30	109.91	110.43	108.27	249173
1735602000	109.83	-1.3	-1.17	111.26	111.38	108.694	366200
1735342800	111.13	-2.03	-1.79	112.28	112.99	109.7516	283883
1735256400	113.16	-0.02	-0.02	113.86	114.0727	112.435	207702
1735077840	113.18	1.52	1.36	111.9	113.18	111.51	120333
1734997200	111.66	-3.12	-2.72	113.96	115.02	110.7319	405230
1734738000	114.78	3.4	3.05	109.7	115.58	109.68	1149058
1734651600	111.38	1.27	1.15	110.69	113.17	109.89	783943
1734565200	110.11	0.82	0.75	112.57	116.83	109.67	1158698
1734478800	109.29	3.87	3.67	105.24	109.91	104.95	477201
1734392400	105.42	1.55	1.49	104.11	106.4143	104.1	543891
1734133200	103.87	-0.43	-0.41	104.31	105.11	101.935	327727
1734046800	104.3	-0.36	-0.34	104.29	106.03	103.91	256043
1733960400	104.66	1.65	1.60	103.58	105.03	103	320240
1733874000	103.01	0.69	0.67	101.59	103.51	101.15	665365
1733787600	102.32	-0.54	-0.52	103.28	103.89	102.05	305696
1733528400	102.86	2.06	2.04	101.76	103.01	100.35	359281
1733442000	100.8	-0.63	-0.62	100.85	101.35	100.07	597145
1733355600	101.43	3.22	3.28	99.15	101.87	98.99	357737
1733269200	98.21	0.11	0.11	97.37	98.72	97.17	414919
1733182800	98.1	0.85	0.87	97.18	98.425	96.36	258537
1732917840	97.25	0.4	0.41	97.69	97.9	96.38	211659
1732750800	96.85	-1.87	-1.89	98.38	99.04	96.63	271977
1732664400	98.72	0.35	0.36	97.66	99.13	96.86	421098
1732578000	98.37	2.75	2.88	96.33	98.78	95.95	610590
1732318800	95.62	0.75	0.79	95	95.675	94.02	481996
1732232400	94.87	2.69	2.92	93.06	95	92.18	336287
1732146000	92.18	2.01	2.23	90.5	92.2	89.39	303091
1732059600	90.17	-0.63	-0.69	90.1	90.85	89.765	430458
1731973200	90.8	-0.48	-0.53	91.2	91.45	90.03	371896
1731714000	91.28	-1.95	-2.09	93.62	93.62	90.53	363537
1731627600	93.23	-1.18	-1.25	93.77	94.7425	92.651	502525
1731541200	94.41	2.12	2.30	92.71	95.58	92.71	457930
1731454800	92.29	-2.07	-2.19	94	95.12	92.03	436409
1731368400	94.36	-0.39	-0.41	95.78	96.165	94	498346
1731109200	94.75	3.26	3.56	91.43	96	90.48	805704
1731022800	91.49	3.86	4.40	90.1	92.85	87.2998	918446
1730936400	87.63	5.16	6.26	85	87.97	84.62	1038567
1730850000	82.47	1.42	1.75	80.61	83	80.205	302536
1730763600	81.05	1.88	2.37	79.19	81.19	78.2	389594
1730500800	79.17	-0.59	-0.74	80.47	81.95	79.06	248051
1730414400	79.76	-0.75	-0.93	80.32	81.29	79.72	346407
1730328000	80.51	0.67	0.84	79.74	81.32	79.59	244444
1730241600	79.84	1.31	1.67	78.36	80.285	77.97	319934
1730155200	78.53	-0.25	-0.32	79.59	79.91	77.91	211065
1729896000	78.78	0.07	0.09	79.11	79.83	78.535	138359
1729809600	78.71	0.04	0.05	79.14	79.825	78.09	141233
1729723200	78.67	-1.01	-1.27	79.42	80.13	77.47	184957
1729636800	79.68	-1.09	-1.35	80.47	80.65	79.66	211798

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관