Hot Features
프리미엄
WisdomTree Inc (WT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -8.30601092896 | 9.15 | 9.325 | 8.39 | 1954559 | 8.78789571 | CS |
| 4 | -1.16 | -12.1465968586 | 9.55 | 9.87 | 8.39 | 1615356 | 9.21255913 | CS |
| 12 | -3.01 | -26.4035087719 | 11.4 | 11.91 | 8.39 | 1795209 | 9.77960183 | CS |
| 26 | -1.02 | -10.8395324123 | 9.41 | 12.45 | 8.39 | 1584393 | 10.25077465 | CS |
| 52 | 0.01 | 0.119331742243 | 8.38 | 12.45 | 7.96 | 1468220 | 10.03501198 | CS |
| 156 | 3.08 | 58.0037664783 | 5.31 | 12.45 | 4.98 | 1268691 | 8.25057526 | CS |
| 260 | 3.08 | 58.0037664783 | 5.31 | 12.45 | 4.98 | 1268691 | 8.25057526 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 8.39 | -0.27 | -3.12 | 8.5 | 8.59 | 8.285 | 2670097 |
| 1741390800 | 8.66 | 0.02 | 0.23 | 8.58 | 8.73 | 8.5306 | 1269913 |
| 1741304400 | 8.64 | -0.12 | -1.37 | 8.66 | 8.75 | 8.53 | 1740672 |
| 1741218000 | 8.76 | 0.1 | 1.15 | 8.66 | 8.83 | 8.65 | 1700209 |
| 1741131600 | 8.66 | -0.4 | -4.42 | 9 | 9 | 8.605 | 2275274 |
| 1741045200 | 9.06 | -0.06 | -0.66 | 9.15 | 9.325 | 8.9932 | 2786728 |
| 1740786000 | 9.1199999 | 0.19 | 2.13 | 8.93 | 9.1199999 | 8.885 | 1963266 |
| 1740699600 | 8.93 | -0.18 | -1.98 | 9.08 | 9.15 | 8.875 | 1162811 |
| 1740613200 | 9.11 | -0.05 | -0.55 | 9.16 | 9.3 | 9.09 | 1110766 |
| 1740526800 | 9.16 | -0.11 | -1.19 | 9.25 | 9.34 | 9.035 | 1492005 |
| 1740440400 | 9.27 | -0.01 | -0.11 | 9.3 | 9.3699999 | 9.155 | 1704133 |
| 1740181200 | 9.28 | -0.06 | -0.64 | 9.42 | 9.5399999 | 9.26 | 1683734 |
| 1740094800 | 9.34 | -0.03 | -0.32 | 9.35 | 9.43 | 9.21 | 1567371 |
| 1740008400 | 9.3699999 | -0.07 | -0.74 | 9.3 | 9.44 | 9.25 | 1607824 |
| 1739922000 | 9.44 | -0.32 | -3.28 | 9.75 | 9.815 | 9.375 | 1392077 |
| 1739576400 | 9.76 | -0.04 | -0.41 | 9.8 | 9.8699999 | 9.73 | 1231261 |
| 1739490000 | 9.8 | 0.06 | 0.62 | 9.8 | 9.84 | 9.7 | 1160257 |
| 1739403600 | 9.74 | -0.01 | -0.10 | 9.58 | 9.76 | 9.47 | 1463414 |
| 1739317200 | 9.75 | 0.04 | 0.41 | 9.69 | 9.825 | 9.59 | 1574198 |
| 1739230800 | 9.71 | 0.18 | 1.89 | 9.55 | 9.74 | 9.47 | 1805845 |
| 1738971600 | 9.53 | -0.07 | -0.73 | 9.59 | 9.6399 | 9.4949999 | 1263817 |
| 1738885200 | 9.6 | -0.12 | -1.23 | 9.8 | 9.83 | 9.59 | 1918009 |
| 1738798800 | 9.72 | -0.09 | -0.92 | 9.86 | 9.91 | 9.691 | 1022359 |
| 1738712400 | 9.81 | 0 | 0.00 | 9.89 | 10 | 9.785 | 1271882 |
| 1738626000 | 9.81 | 0.02 | 0.20 | 9.61 | 10.135 | 9.52 | 2153811 |
| 1738366800 | 9.7899999 | -0.03 | -0.31 | 9.86 | 10.05 | 9.5662 | 2490849 |
| 1738280400 | 9.82 | -0.03 | -0.30 | 9.95 | 10.04 | 9.78 | 1870326 |
| 1738194000 | 9.85 | 0.09 | 0.92 | 9.76 | 9.97 | 9.71 | 1309309 |
| 1738107600 | 9.76 | -0.09 | -0.91 | 9.84 | 9.93 | 9.73 | 1128395 |
| 1738021200 | 9.85 | -0.09 | -0.91 | 9.77 | 9.89 | 9.73 | 1008027 |
| 1737762000 | 9.94 | 0.03 | 0.30 | 9.83 | 10.04 | 9.8 | 1622923 |
| 1737675600 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1737589200 | 9.91 | 0.13 | 1.33 | 9.8 | 9.976 | 9.75 | 1484128 |
| 1737502800 | 9.78 | 0.16 | 1.66 | 9.71 | 9.85 | 9.675 | 969503 |
| 1737157200 | 9.6199999 | 0.01 | 0.10 | 9.67 | 9.775 | 9.56 | 1798560 |
| 1737070800 | 9.61 | 0.12 | 1.26 | 9.5 | 9.6649999 | 9.44 | 1521691 |
| 1736984400 | 9.49 | 0.09 | 0.96 | 9.66 | 9.72 | 9.365 | 3676342 |
| 1736898000 | 9.4 | 0.11 | 1.18 | 9.33 | 9.47 | 9.17 | 1862832 |
| 1736811600 | 9.2899999 | -0.06 | -0.64 | 9.19 | 9.33 | 9.07 | 2688910 |
| 1736552400 | 9.35 | -0.27 | -2.81 | 9.5 | 9.5 | 9.16 | 1844996 |
| 1736379600 | 9.6199999 | -0.15 | -1.54 | 9.64 | 9.825 | 9.615 | 1945237 |
| 1736293200 | 9.77 | -0.18 | -1.81 | 9.98 | 10.025 | 9.6 | 5618998 |
| 1736206800 | 9.95 | -0.2 | -1.97 | 10.14 | 10.17 | 9.88 | 1570874 |
| 1735947600 | 10.15 | 0.04 | 0.40 | 10.09 | 10.205 | 9.994 | 3253374 |
| 1735861200 | 10.11 | -0.39 | -3.71 | 10.1 | 10.285 | 9.935 | 1843645 |
| 1735688400 | 10.5 | 0.1 | 0.96 | 10.49 | 10.54 | 10.405 | 1002613 |
| 1735602000 | 10.4 | -0.17 | -1.61 | 10.5 | 10.57 | 10.305 | 798953 |
| 1735342800 | 10.57 | -0.16 | -1.49 | 10.64 | 10.72 | 10.51 | 960304 |
| 1735256400 | 10.73 | 0.04 | 0.37 | 10.65 | 10.815 | 10.6 | 558564 |
| 1735077840 | 10.69 | 0.19 | 1.81 | 10.48 | 10.69 | 10.48 | 534123 |
| 1734997200 | 10.5 | -0.15 | -1.41 | 10.59 | 10.69 | 10.4 | 1780062 |
| 1734738000 | 10.65 | 0.15 | 1.43 | 10.34 | 10.8 | 10.3 | 3415795 |
| 1734651600 | 10.5 | -0.1 | -0.94 | 10.67 | 10.79 | 10.49 | 1756502 |
| 1734565200 | 10.6 | -0.48 | -4.33 | 11.14 | 11.29 | 10.48 | 2232142 |
| 1734478800 | 11.08 | -0.43 | -3.74 | 11.51 | 11.91 | 11.03 | 1907986 |
| 1734392400 | 11.51 | 0.12 | 1.05 | 11.4 | 11.64 | 11.3 | 4163701 |
| 1734133200 | 11.39 | -0.15 | -1.30 | 11.59 | 11.635 | 11.28 | 919435 |
| 1734046800 | 11.54 | -0.06 | -0.52 | 11.6 | 11.69 | 11.5246 | 849518 |
| 1733960400 | 11.6 | 0.15 | 1.31 | 11.54 | 11.71 | 11.515 | 1112693 |
