Hot Features
프리미엄
Westlake Chemical Partners LP (WLKP)
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 | 0.5749 | 2.4069499686 | 23.885 | 24.55 | 23.885 | 30413 | 24.28329285 | CS |
| 4 | 1.0199 | 4.35110921502 | 23.44 | 24.55 | 22.84 | 35732 | 23.39660054 | CS |
| 12 | 2.0899 | 9.3424228878 | 22.37 | 24.55 | 22.24 | 42690 | 23.23568497 | CS |
| 26 | 1.3599 | 5.88701298701 | 23.1 | 24.55 | 21.19 | 30765 | 22.9714043 | CS |
| 52 | 1.0999 | 4.7084760274 | 23.36 | 24.55 | 21.19 | 46075 | 22.52216925 | CS |
| 156 | -1.9601 | -7.419000757 | 26.42 | 29.4 | 18.58 | 43774 | 23.37136084 | CS |
| 260 | 0.5699 | 2.3855169527 | 23.89 | 29.4 | 10.31 | 55722 | 22.81850796 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 24.54 | 0.36 | 1.49 | 24.47 | 24.55 | 24.25 | 30777 |
| 1737675600 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1737589200 | 24.18 | 0.04 | 0.17 | 24.14 | 24.25 | 24.02 | 19081 |
| 1737502800 | 24.14 | 0.34 | 1.43 | 23.96 | 24.2 | 23.885 | 42916 |
| 1737157200 | 23.8 | 0.07 | 0.29 | 23.67 | 23.88 | 23.65 | 20933 |
| 1737070800 | 23.73 | -0.12 | -0.50 | 23.89 | 23.99 | 23.6501 | 26532 |
| 1736984400 | 23.85 | 0.18 | 0.76 | 23.85 | 23.9 | 23.6075 | 33644 |
| 1736898000 | 23.67 | 0.32 | 1.37 | 23.25 | 23.71 | 23.25 | 33048 |
| 1736811600 | 23.35 | 0.24 | 1.04 | 23.2 | 23.365 | 23.1455 | 27886 |
| 1736552400 | 23.11 | 0.11 | 0.48 | 23.02 | 23.21 | 22.9501 | 26174 |
| 1736379600 | 23 | 0.04 | 0.17 | 22.88 | 23.1161 | 22.88 | 25281 |
| 1736293200 | 22.96 | -0.13 | -0.56 | 23.07 | 23.235 | 22.88 | 32602 |
| 1736206800 | 23.09 | 0.13 | 0.57 | 22.96 | 23.34 | 22.96 | 40453 |
| 1735947600 | 22.96 | -0.04 | -0.17 | 23 | 23.15 | 22.84 | 60791 |
| 1735861200 | 23 | -0.14 | -0.61 | 23.4 | 23.467 | 22.86 | 81423 |
| 1735688400 | 23.14 | 0.01 | 0.04 | 23.06 | 23.21 | 23.05 | 34126 |
| 1735602000 | 23.13 | -0.18 | -0.77 | 23.14 | 23.44 | 23.01 | 51855 |
| 1735342800 | 23.31 | -0.18 | -0.77 | 23.63 | 23.7808 | 23.05 | 40155 |
| 1735256400 | 23.49 | 0.35 | 1.51 | 23.1 | 23.52 | 23 | 45343 |
| 1735077840 | 23.14 | 0.06 | 0.26 | 23.14 | 23.455 | 22.99 | 21903 |
| 1734997200 | 23.08 | 0.13 | 0.57 | 22.95 | 23.29 | 22.83 | 36987 |
| 1734738000 | 22.95 | -0.18 | -0.78 | 23.13 | 23.39 | 22.95 | 54802 |
| 1734651600 | 23.13 | -0.13 | -0.56 | 23.24 | 23.473 | 23.01 | 61047 |
| 1734565200 | 23.26 | -0.3 | -1.27 | 23.47 | 23.59 | 23.11 | 139006 |
| 1734478800 | 23.56 | -0.07 | -0.30 | 23.63 | 23.98 | 23.35 | 90530 |
| 1734392400 | 23.63 | -0.3 | -1.25 | 23.95 | 24.2 | 23.35 | 62209 |
| 1734133200 | 23.93 | -0.07 | -0.29 | 24.17 | 24.1762 | 23.55 | 77587 |
| 1734046800 | 24 | -0.1 | -0.41 | 24.25 | 24.25 | 23.7 | 36441 |
| 1733960400 | 24.1 | 0.04 | 0.17 | 24 | 24.18 | 23.8156 | 16530 |
| 1733874000 | 24.06 | 0.03 | 0.12 | 24.14 | 24.23 | 23.96 | 37689 |
| 1733787600 | 24.03 | 0.12 | 0.50 | 24.02 | 24.15 | 23.8766 | 17461 |
| 1733528400 | 23.91 | -0.1 | -0.42 | 24 | 24.073 | 23.78 | 20310 |
| 1733442000 | 24.01 | 0.21 | 0.88 | 23.76 | 24.1 | 23.675 | 20885 |
| 1733355600 | 23.8 | -0.07 | -0.29 | 23.96 | 23.9656 | 23.68 | 17253 |
| 1733269200 | 23.87 | 0.03 | 0.13 | 23.9 | 24.34 | 23.8423 | 59511 |
| 1733182800 | 23.84 | 0.07 | 0.29 | 23.74 | 23.9359 | 23.5745 | 19470 |
| 1732917840 | 23.77 | 0.05 | 0.21 | 23.97 | 23.97 | 23.6 | 24881 |
| 1732750800 | 23.72 | 0.17 | 0.72 | 23.66 | 23.89 | 23.6 | 29644 |
| 1732664400 | 23.55 | 0.15 | 0.64 | 23.53 | 23.65 | 23.21 | 29845 |
| 1732578000 | 23.4 | 0.03 | 0.13 | 23.38 | 23.6103 | 23.26 | 45070 |
| 1732318800 | 23.37 | 0.3 | 1.30 | 23.12 | 23.4 | 22.95 | 38521 |
| 1732232400 | 23.07 | 0.36 | 1.59 | 22.75 | 23.1 | 22.66 | 50116 |
| 1732146000 | 22.71 | 0.11 | 0.49 | 22.6 | 22.9 | 22.5533 | 109965 |
| 1732059600 | 22.6 | 0.03 | 0.13 | 22.65 | 22.65 | 22.43 | 35631 |
| 1731973200 | 22.57 | 0.02 | 0.09 | 22.65 | 22.65 | 22.51 | 39769 |
| 1731714000 | 22.55 | 0.08 | 0.36 | 22.67 | 22.67 | 22.42 | 19612 |
| 1731627600 | 22.47 | -0.14 | -0.62 | 22.76 | 22.76 | 22.3 | 42001 |
| 1731541200 | 22.61 | 0.01 | 0.04 | 22.52 | 22.7772 | 22.5 | 35421 |
| 1731454800 | 22.6 | -0.39 | -1.70 | 22.82 | 22.87 | 22.2853 | 63881 |
| 1731368400 | 22.99 | 0.36 | 1.59 | 22.85 | 23.07 | 22.7 | 140539 |
| 1731109200 | 22.63 | 0.12 | 0.53 | 22.45 | 22.7269 | 22.45 | 77846 |
| 1731022800 | 22.51 | 0.19 | 0.85 | 22.35 | 22.6486 | 22.35 | 29858 |
| 1730936400 | 22.32 | -0.13 | -0.58 | 22.89 | 22.89 | 22.29 | 55179 |
| 1730850000 | 22.45 | -0.01 | -0.04 | 22.75 | 22.8277 | 22.4001 | 34667 |
| 1730763600 | 22.46 | 0.11 | 0.49 | 22.37 | 22.5399 | 22.24 | 23845 |
| 1730500800 | 22.35 | -0.15 | -0.67 | 22.6 | 22.6 | 22.27 | 36499 |
| 1730414400 | 22.5 | -0.07 | -0.31 | 22.7 | 22.7 | 22.4429 | 11752 |
| 1730328000 | 22.57 | 0.12 | 0.53 | 22.58 | 22.7 | 22.4252 | 16487 |
| 1730241600 | 22.45 | 0.04 | 0.18 | 22.51 | 22.55 | 22.4 | 12789 |
| 1730155200 | 22.41 | -0.05 | -0.22 | 22.46 | 22.64 | 22.4 | 22253 |
