Hot Features
프리미엄
Worthington Steel Inc (WS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.19676170363 | 28.41 | 30.6 | 27.74 | 250675 | 28.67483879 | CS |
| 4 | -1.87 | -6.10711952972 | 30.62 | 31.565 | 27.33 | 239131 | 29.23264164 | CS |
| 12 | -15.75 | -35.393258427 | 44.5 | 46.2 | 27.33 | 316596 | 34.11590455 | CS |
| 26 | -4.85 | -14.4345238095 | 33.6 | 47.19 | 27.33 | 245425 | 34.85909659 | CS |
| 52 | -1.4 | -4.64344941957 | 30.15 | 47.19 | 27.33 | 236427 | 33.85190508 | CS |
| 156 | 4.65 | 19.2946058091 | 24.1 | 47.19 | 21 | 246274 | 32.56425949 | CS |
| 260 | 4.65 | 19.2946058091 | 24.1 | 47.19 | 21 | 246274 | 32.56425949 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 28.75 | 0.25 | 0.88 | 28.71 | 28.79 | 27.95 | 233191 |
| 1739490000 | 28.5 | 0.43 | 1.53 | 28.28 | 28.66 | 27.74 | 186343 |
| 1739403600 | 28.07 | -1.29 | -4.39 | 28.71 | 28.85 | 28.035 | 286020 |
| 1739317200 | 29.36 | -0.11 | -0.37 | 30.6 | 30.6 | 28.84 | 209562 |
| 1739230800 | 29.47 | 1.48 | 5.29 | 29 | 29.74 | 28.63 | 306314 |
| 1738971600 | 27.99 | -0.26 | -0.92 | 28.41 | 28.98 | 27.99 | 265138 |
| 1738885200 | 28.25 | 0.41 | 1.47 | 28.36 | 28.36 | 27.64 | 260788 |
| 1738798800 | 27.84 | -0.24 | -0.85 | 28.28 | 28.34 | 27.33 | 296172 |
| 1738712400 | 28.08 | -0.07 | -0.25 | 28.15 | 28.54 | 27.85 | 175393 |
| 1738626000 | 28.15 | -0.9 | -3.10 | 28.32 | 29.21 | 28.05 | 207552 |
| 1738366800 | 29.05 | -1.15 | -3.81 | 30.16 | 30.56 | 29 | 319551 |
| 1738280400 | 30.2 | -0.38 | -1.24 | 30.63 | 31.0084 | 29.96 | 167085 |
| 1738194000 | 30.58 | 0.5 | 1.66 | 30.08 | 31.01 | 29.81 | 293822 |
| 1738107600 | 30.08 | 1.11 | 3.83 | 29.2 | 30.27 | 28.75 | 236383 |
| 1738021200 | 28.97 | -0.82 | -2.75 | 29.56 | 29.93 | 28.8 | 197678 |
| 1737762000 | 29.79 | -0.8 | -2.62 | 30 | 30.415 | 29.465 | 185348 |
| 1737675600 | 30.59 | 0 | 0.00 | 30.59 | 30.59 | 30.59 | 0 |
| 1737589200 | 30.59 | -0.49 | -1.58 | 31.06 | 31.36 | 30.38 | 293099 |
| 1737502800 | 31.08 | 0.75 | 2.47 | 30.82 | 31.565 | 30.55 | 249633 |
| 1737157200 | 30.33 | 0.14 | 0.46 | 30.62 | 30.985 | 29.94 | 168485 |
| 1737070800 | 30.19 | -0.81 | -2.61 | 31.48 | 31.48 | 30.17 | 165488 |
| 1736984400 | 31 | 1.3 | 4.38 | 30.63 | 31.06 | 30.09 | 199256 |
| 1736898000 | 29.7 | 0.46 | 1.57 | 29.38 | 29.93 | 29.24 | 204802 |
| 1736811600 | 29.24 | 0.09 | 0.31 | 28.75 | 29.89 | 28.75 | 296162 |
| 1736552400 | 29.15 | -1.05 | -3.48 | 30.07 | 30.27 | 29.13 | 313483 |
| 1736379600 | 30.2 | -0.53 | -1.72 | 30.18 | 30.48 | 29.675 | 240934 |
| 1736293200 | 30.73 | -0.01 | -0.03 | 31.145 | 31.1661 | 30.21 | 425813 |
| 1736206800 | 30.74 | 0.36 | 1.18 | 31.07 | 32.03 | 30.7075 | 434405 |
| 1735947600 | 30.38 | -1.02 | -3.25 | 31.47 | 31.84 | 30.27 | 389581 |
| 1735861200 | 31.4 | -0.42 | -1.32 | 32.39 | 32.71 | 31.037 | 344317 |
| 1735688400 | 31.82 | 0.5 | 1.60 | 31.5 | 32.49 | 31.43 | 344944 |
| 1735602000 | 31.32 | -0.69 | -2.16 | 32.32 | 32.32 | 31.23 | 235810 |
| 1735342800 | 32.009999 | -0.53 | -1.63 | 32.99 | 32.99 | 31.76 | 297920 |
| 1735256400 | 32.54 | -0.2 | -0.61 | 32.22 | 32.65 | 31.41 | 405603 |
| 1735077840 | 32.74 | 1.09 | 3.44 | 31.65 | 32.759999 | 31.38 | 257621 |
| 1734997200 | 31.65 | -2.45 | -7.18 | 33.52 | 34.4 | 31.54 | 459621 |
| 1734738000 | 34.1 | 1.64 | 5.05 | 33.2 | 34.64 | 33.145 | 2563991 |
| 1734651600 | 32.46 | -5.46 | -14.40 | 30.42 | 33.52 | 30 | 979339 |
| 1734565200 | 37.92 | -1.46 | -3.71 | 39.66 | 40.31 | 37.38 | 416024 |
| 1734478800 | 39.38 | -1.68 | -4.09 | 40.5974 | 40.795 | 39.35 | 299960 |
| 1734392400 | 41.06 | -1.06 | -2.52 | 41.87 | 42.06 | 40.97 | 271731 |
| 1734133200 | 42.12 | -1.37 | -3.15 | 43.04 | 43.27 | 41.94 | 160921 |
| 1734046800 | 43.49 | -0.64 | -1.45 | 44.1 | 44.21 | 42.79 | 156832 |
| 1733960400 | 44.13 | -0.2 | -0.45 | 44.5 | 45.125 | 44 | 476830 |
| 1733874000 | 44.33 | -0.12 | -0.27 | 44.42 | 45.16 | 43.75 | 275837 |
| 1733787600 | 44.45 | 0.68 | 1.55 | 44.245 | 45.46 | 44.245 | 206255 |
| 1733528400 | 43.77 | -0.2 | -0.45 | 44.2495 | 44.38 | 43.71 | 130208 |
| 1733442000 | 43.97 | -0.39 | -0.88 | 44.76 | 44.76 | 43.71 | 228860 |
| 1733355600 | 44.36 | -0.35 | -0.78 | 44.7225 | 45.06 | 43.31 | 220536 |
| 1733269200 | 44.71 | -0.87 | -1.91 | 45.3 | 46.2 | 44.17 | 170532 |
| 1733182800 | 45.58 | 0.74 | 1.65 | 44.84 | 45.79 | 44.22 | 216412 |
| 1732917840 | 44.84 | 0.15 | 0.34 | 45.46 | 45.58 | 44.79 | 82874 |
| 1732750800 | 44.69 | 0.63 | 1.43 | 44.53 | 44.83 | 43.8 | 188257 |
| 1732664400 | 44.06 | -0.97 | -2.15 | 44.875 | 45.01 | 43.88 | 166751 |
| 1732578000 | 45.03 | -0.11 | -0.24 | 45.36 | 45.91 | 44.9 | 347518 |
| 1732318800 | 45.14 | 1.19 | 2.71 | 44.5 | 45.6 | 44.06 | 216385 |
| 1732232400 | 43.95 | 0 | 0.00 | 43.97 | 44.75 | 43.88 | 196816 |
| 1732146000 | 43.95 | 0.2 | 0.46 | 44.255 | 44.255 | 43.34 | 98559 |
| 1732059600 | 43.75 | 0.45 | 1.04 | 42.75 | 43.78 | 42.7 | 96893 |
| 1731973200 | 43.3 | 0.08 | 0.19 | 43.635 | 44.2482 | 43.17 | 99834 |
