Hot Features
프리미엄
Warby Parker Inc (WRBY)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 7.78917910448 | 21.44 | 23.83 | 21.33 | 1717529 | 23.06676047 | CS |
| 4 | 5.75 | 33.1221198157 | 17.36 | 23.83 | 16.71 | 1708969 | 20.23647856 | CS |
| 12 | 8.25 | 55.5181695828 | 14.86 | 23.83 | 12.69 | 1549960 | 17.22480788 | CS |
| 26 | 5.8 | 33.5066435586 | 17.31 | 23.83 | 12.46 | 1518223 | 16.30648799 | CS |
| 52 | 12.52 | 118.224740321 | 10.59 | 23.83 | 10.28 | 1398417 | 14.9448158 | CS |
| 156 | -28.59 | -55.2998065764 | 51.7 | 54.07 | 9.5 | 1376397 | 17.47647638 | CS |
| 260 | -30.94 | -57.243293247 | 54.05 | 60.3 | 9.5 | 1393240 | 19.78053871 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 23.11 | -0.16 | -0.69 | 23.51 | 23.83 | 22.78 | 1469501 |
| 1732232400 | 23.27 | 0 | 0.00 | 23.27 | 23.27 | 22.64 | 1470407 |
| 1732146000 | 23.27 | 0.21 | 0.91 | 23 | 23.36 | 22.7 | 1311248 |
| 1732059600 | 23.06 | 0.24 | 1.05 | 22.45 | 23.39 | 22.1853 | 1838298 |
| 1731973200 | 22.82 | 1.37 | 6.39 | 21.44 | 22.94 | 21.33 | 2498192 |
| 1731714000 | 21.45 | 0.11 | 0.52 | 21.27 | 21.6 | 21.05 | 1571086 |
| 1731627600 | 21.34 | 0.22 | 1.04 | 21.2 | 21.45 | 21.08 | 1585629 |
| 1731541200 | 21.12 | -0.11 | -0.52 | 21.34 | 21.77 | 21.085 | 1713254 |
| 1731454800 | 21.23 | 0.73 | 3.56 | 20.61 | 21.45 | 20.6 | 1772489 |
| 1731368400 | 20.5 | 0.99 | 5.07 | 20.06 | 20.84 | 19.74 | 1817455 |
| 1731109200 | 19.51 | 0.2 | 1.04 | 19 | 19.9336 | 18.92 | 2526167 |
| 1731022800 | 19.31 | 0.34 | 1.79 | 19.01 | 19.35 | 18.15 | 2506622 |
| 1730936400 | 18.97 | 0.55 | 2.99 | 19.02 | 19.3542 | 18.21 | 3255646 |
| 1730850000 | 18.42 | 0.85 | 4.84 | 17.51 | 18.47 | 17.465 | 2603132 |
| 1730763600 | 17.57 | 0.12 | 0.69 | 17.34 | 17.775 | 17.27 | 1090522 |
| 1730500800 | 17.45 | 0.52 | 3.07 | 17.09 | 17.79 | 17.06 | 1318655 |
| 1730414400 | 16.93 | -0.19 | -1.11 | 17.15 | 17.25 | 16.82 | 862742 |
| 1730328000 | 17.12 | 0.2 | 1.18 | 16.89 | 17.445 | 16.8197 | 803046 |
| 1730241600 | 16.92 | -0.29 | -1.69 | 17.06 | 17.155 | 16.71 | 742583 |
| 1730155200 | 17.21 | 0.09 | 0.53 | 17.36 | 17.86 | 17.19 | 1422714 |
| 1729896000 | 17.12 | -0.04 | -0.23 | 17.3 | 17.485 | 17.04 | 1115018 |
| 1729809600 | 17.16 | -0.27 | -1.55 | 17.55 | 17.5823 | 16.75 | 1313098 |
| 1729723200 | 17.43 | -0.38 | -2.13 | 17.95 | 18.13 | 17.26 | 1456354 |
| 1729636800 | 17.81 | -0.39 | -2.14 | 18.18 | 18.366 | 17.73 | 1725962 |
| 1729550400 | 18.2 | 1.65 | 9.97 | 17.3 | 18.21 | 16.88 | 2617855 |
| 1729291200 | 16.55 | 0.4 | 2.48 | 16.309999 | 16.579999 | 16.14 | 1239867 |
| 1729204800 | 16.149999 | 0.09 | 0.56 | 16.3 | 16.5583 | 15.86 | 1673393 |
| 1729118400 | 16.059999 | 0.42 | 2.69 | 15.84 | 16.155 | 15.67 | 1111033 |
| 1729032000 | 15.64 | 0.09 | 0.58 | 15.49 | 16.03 | 15.42 | 1307640 |
| 1728945600 | 15.55 | -0.2 | -1.27 | 15.71 | 15.7232 | 14.885 | 2162376 |
| 1728686400 | 15.75 | 0.67 | 4.44 | 15.07 | 15.76 | 15.03 | 1227498 |
| 1728600000 | 15.08 | -0.71 | -4.50 | 15.6 | 15.63 | 14.87 | 1817729 |
| 1728513600 | 15.79 | -0.54 | -3.31 | 16.25 | 16.43 | 15.79 | 701213 |
| 1728427200 | 16.329999 | -0.08 | -0.49 | 16.329999 | 16.69 | 16.32 | 946787 |
| 1728340800 | 16.41 | 0.31 | 1.93 | 15.93 | 16.55 | 15.93 | 1590755 |
| 1728081600 | 16.1 | 0.59 | 3.80 | 15.84 | 16.36 | 15.79 | 1354984 |
| 1727995200 | 15.51 | 0.47 | 3.13 | 15.39 | 15.57 | 14.8 | 1386395 |
| 1727908800 | 15.04 | -0.54 | -3.47 | 15.47 | 15.58 | 15.015 | 771505 |
| 1727822400 | 15.58 | -0.75 | -4.59 | 16.19 | 16.399999 | 15.58 | 1244588 |
| 1727736000 | 16.329999 | 0.3 | 1.87 | 15.91 | 16.64 | 15.91 | 1824663 |
| 1727476800 | 16.03 | -0.06 | -0.37 | 16.2 | 16.55 | 15.93 | 1374550 |
| 1727390400 | 16.09 | 0.74 | 4.82 | 15.73 | 16.11 | 15.51 | 1747129 |
| 1727304000 | 15.35 | 0.13 | 0.85 | 15.19 | 15.41 | 15.01 | 1215522 |
| 1727217600 | 15.22 | 0.77 | 5.33 | 14.65 | 15.335 | 14.53 | 1490383 |
| 1727131200 | 14.45 | 0.17 | 1.19 | 14.38 | 14.6 | 14.14 | 1609880 |
| 1726872000 | 14.28 | -0.45 | -3.05 | 14.73 | 14.73 | 14.23 | 2005958 |
| 1726785600 | 14.73 | 0.17 | 1.17 | 15.07 | 15.33 | 14.575 | 947043 |
| 1726699200 | 14.56 | -0.32 | -2.15 | 14.81 | 15.25 | 14.495 | 1305539 |
| 1726612800 | 14.88 | -0.12 | -0.80 | 15.25 | 15.29 | 14.67 | 1429391 |
| 1726526400 | 15 | 0.35 | 2.39 | 14.68 | 15.42 | 14.68 | 1697018 |
| 1726267200 | 14.65 | 0.29 | 2.02 | 14.61 | 14.92 | 14.32 | 1386096 |
| 1726180800 | 14.36 | 0.32 | 2.28 | 14.1 | 14.58 | 13.87 | 1257912 |
| 1726094400 | 14.04 | 0.16 | 1.15 | 13.79 | 14.11 | 13.67 | 1335569 |
| 1726008000 | 13.88 | -0.03 | -0.22 | 13.8 | 13.88 | 13.485 | 1567944 |
| 1725921600 | 13.91 | 0.81 | 6.18 | 13.29 | 14.21 | 13.22 | 1862308 |
| 1725662400 | 13.1 | -0.44 | -3.25 | 13.54 | 13.62 | 12.69 | 2115104 |
| 1725576000 | 13.54 | -0.24 | -1.74 | 13.83 | 13.91 | 13.35 | 1421709 |
| 1725489600 | 13.78 | -0.13 | -0.93 | 13.83 | 14.19 | 13.67 | 1220265 |
| 1725403200 | 13.91 | -1.01 | -6.77 | 14.86 | 14.98 | 13.82 | 1690213 |
| 1725057600 | 14.92 | -0.04 | -0.27 | 15.19 | 15.23 | 14.64 | 2969448 |
| 1724971200 | 14.96 | -0.39 | -2.54 | 15.52 | 15.54 | 14.85 | 1487581 |
| 1724884800 | 15.35 | -0.02 | -0.13 | 15.26 | 15.55 | 15.22 | 2069884 |
| 1724798400 | 15.37 | -0.31 | -1.98 | 15.55 | 15.71 | 15.32 | 2012304 |
| 1724712000 | 15.68 | 0.17 | 1.10 | 15.61 | 15.71 | 15.29 | 4145559 |
