Hot Features
프리미엄
Westlake Corporation (WLK)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.06 | -3.56860332249 | 113.77 | 118.23 | 109.71 | 777986 | 114.32936181 | CS |
| 4 | -8.7 | -7.34735241956 | 118.41 | 119.86 | 108.56 | 615642 | 113.82649924 | CS |
| 12 | -19.21 | -14.9007136209 | 128.92 | 129.45 | 108.56 | 593760 | 116.35932017 | CS |
| 26 | -35.27 | -24.3274934474 | 144.98 | 153.34 | 108.56 | 534028 | 127.65479219 | CS |
| 52 | -23.91 | -17.8940278401 | 133.62 | 162.64 | 108.56 | 491994 | 137.30848812 | CS |
| 156 | 2.77 | 2.59023751636 | 106.94 | 162.64 | 81.285 | 570341 | 120.1206752 | CS |
| 260 | 46.98 | 74.8923959828 | 62.73 | 162.64 | 28.99 | 579192 | 101.56608413 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 109.71 | -1.69 | -1.52 | 109.96 | 111.29 | 109.01 | 802581 |
| 1740094800 | 111.4 | -2.19 | -1.93 | 113.46 | 114.09 | 110.73 | 722684 |
| 1740008400 | 113.59 | -3.26 | -2.79 | 111.31 | 113.82 | 111.31 | 752315 |
| 1739922000 | 116.85 | 1.58 | 1.37 | 115.29 | 118.23 | 115.29 | 717381 |
| 1739576400 | 115.27 | 2.69 | 2.39 | 113.77 | 117.71 | 113.77 | 919565 |
| 1739490000 | 112.58 | 1.51 | 1.36 | 111.33 | 112.79 | 110.39 | 430442 |
| 1739403600 | 111.07 | -1.45 | -1.29 | 111.23 | 112.1 | 110.31 | 621325 |
| 1739317200 | 112.52 | 1.5 | 1.35 | 110.95 | 113.085 | 110.6 | 859145 |
| 1739230800 | 111.02 | -0.51 | -0.46 | 112.59 | 112.59 | 110.59 | 348633 |
| 1738971600 | 111.53 | -1.43 | -1.27 | 113.64 | 113.64 | 111.055 | 263278 |
| 1738885200 | 112.96 | 3.23 | 2.94 | 110.39 | 114.22 | 110.0154 | 518897 |
| 1738798800 | 109.73 | -1.5 | -1.35 | 110.71 | 111.11 | 109.41 | 380727 |
| 1738712400 | 111.23 | 0.66 | 0.60 | 109.32 | 111.66 | 109.24 | 603335 |
| 1738626000 | 110.57 | -3.7 | -3.24 | 111.6 | 112.4958 | 108.56 | 581699 |
| 1738366800 | 114.27 | -1.57 | -1.36 | 115.14 | 115.98 | 113.285 | 1275838 |
| 1738280400 | 115.84 | -1.24 | -1.06 | 117 | 117.89 | 113.54 | 614849 |
| 1738194000 | 117.08 | 0.18 | 0.15 | 116.28 | 118.63 | 116.03 | 435893 |
| 1738107600 | 116.9 | -0.67 | -0.57 | 119.85 | 119.86 | 116.88 | 568959 |
| 1738021200 | 117.57 | -0.09 | -0.08 | 118.25 | 118.69 | 115.81 | 608863 |
| 1737762000 | 117.66 | -0.08 | -0.07 | 118.41 | 119.32 | 117.393 | 444232 |
| 1737675600 | 117.74 | 0 | 0.00 | 117.74 | 117.74 | 117.74 | 0 |
| 1737589200 | 117.74 | -1.42 | -1.19 | 118.96 | 119.46 | 117.69 | 224409 |
| 1737502800 | 119.16 | 1.2 | 1.02 | 118.74 | 119.54 | 118.3 | 396502 |
| 1737157200 | 117.96 | 0.26 | 0.22 | 118.82 | 118.89 | 117.32 | 355166 |
| 1737070800 | 117.7 | 1.05 | 0.90 | 116.15 | 117.92 | 116.15 | 448696 |
| 1736984400 | 116.65 | 1.68 | 1.46 | 117.5 | 118.34 | 116.14 | 529728 |
| 1736898000 | 114.97 | 1.56 | 1.38 | 114.06 | 115.18 | 113.61 | 310072 |
| 1736811600 | 113.41 | 3.37 | 3.06 | 109.86 | 113.48 | 109.02 | 683212 |
| 1736552400 | 110.04 | -0.5 | -0.45 | 109.455 | 111.74 | 109.34 | 863347 |
| 1736379600 | 110.54 | -1.14 | -1.02 | 110.06 | 111.25 | 108.95 | 551197 |
| 1736293200 | 111.68 | -1.91 | -1.68 | 113.21 | 114.06 | 110.96 | 625946 |
| 1736206800 | 113.59 | 1.61 | 1.44 | 113.835 | 114.645 | 113.135 | 617894 |
| 1735947600 | 111.98 | -0.15 | -0.13 | 112.05 | 112.63 | 110.76 | 445221 |
| 1735861200 | 112.13 | -2.52 | -2.20 | 115.205 | 115.93 | 111.705 | 456077 |
| 1735688400 | 114.65 | 1.2 | 1.06 | 113.62 | 115.39 | 113.44 | 413751 |
| 1735602000 | 113.45 | -0.83 | -0.73 | 113.36 | 114.21 | 112.69 | 417779 |
| 1735342800 | 114.28 | -0.91 | -0.79 | 115.37 | 116.165 | 114.03 | 305490 |
| 1735256400 | 115.19 | 0.24 | 0.21 | 114.6 | 115.345 | 114.48 | 342007 |
| 1735077840 | 114.95 | 0.55 | 0.48 | 114.45 | 115.31 | 113.69 | 178917 |
| 1734997200 | 114.4 | 1.17 | 1.03 | 113.91 | 114.73 | 113 | 413722 |
| 1734738000 | 113.23 | -0.08 | -0.07 | 113.265 | 114.7592 | 112.63 | 1273164 |
| 1734651600 | 113.31 | -2.23 | -1.93 | 115.815 | 116.96 | 113.27 | 754478 |
| 1734565200 | 115.54 | -2 | -1.70 | 118.015 | 120.24 | 114.9975 | 925180 |
| 1734478800 | 117.54 | -0.21 | -0.18 | 117.47 | 119.325 | 117.28 | 809357 |
| 1734392400 | 117.75 | -1.71 | -1.43 | 118.285 | 119.26 | 117.11 | 728289 |
| 1734133200 | 119.46 | -0.65 | -0.54 | 119.06 | 120.13 | 118.5 | 554383 |
| 1734046800 | 120.11 | -0.64 | -0.53 | 121.145 | 122.7 | 120.06 | 468721 |
| 1733960400 | 120.75 | -1.56 | -1.28 | 122.055 | 122.57 | 120.5649 | 831832 |
| 1733874000 | 122.31 | -3.54 | -2.81 | 124.62 | 124.62 | 121.53 | 923291 |
| 1733787600 | 125.85 | 1.51 | 1.21 | 126.91 | 128.85 | 125.62 | 634115 |
| 1733528400 | 124.34 | 0.8 | 0.65 | 124.34 | 124.88 | 123.435 | 645670 |
| 1733442000 | 123.54 | -2.28 | -1.81 | 125.75 | 126.1 | 123.47 | 487088 |
| 1733355600 | 125.82 | -0.84 | -0.66 | 125.61 | 126.615 | 124.12 | 866670 |
| 1733269200 | 126.66 | -2.02 | -1.57 | 129.27 | 129.27 | 126.53 | 525605 |
| 1733182800 | 128.68 | 0.28 | 0.22 | 128.625 | 129.22999 | 127 | 896557 |
| 1732917840 | 128.4 | -0.15 | -0.12 | 129.16 | 129.4349 | 128.07 | 295128 |
| 1732750800 | 128.55 | 0.36 | 0.28 | 129.29 | 129.86 | 127.88 | 307447 |
| 1732664400 | 128.19 | -3.74 | -2.83 | 130.5 | 130.895 | 127.92 | 531013 |
| 1732578000 | 131.93 | 1.48 | 1.13 | 131.74 | 133.51 | 131.21 | 646704 |
| 1732318800 | 130.44999 | 1.29 | 1.00 | 129.51499 | 131.01 | 129.125 | 398231 |
