Hot Features
프리미엄
Weyerhaeuser Company (WY)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.552 | -5.04223521767 | 30.78 | 31.12 | 28.95 | 4461531 | 30.00398035 | CS |
| 4 | -0.482 | -1.62234937731 | 29.71 | 31.66 | 28.95 | 4104224 | 30.125309 | CS |
| 12 | 1.478 | 5.32612612613 | 27.75 | 31.66 | 27.06 | 3823081 | 29.56021444 | CS |
| 26 | -2.472 | -7.79810725552 | 31.7 | 34.025 | 27.06 | 3694181 | 30.90666344 | CS |
| 52 | -5.162 | -15.0101773771 | 34.39 | 36.27 | 26.73 | 3633288 | 30.92590544 | CS |
| 156 | -10.482 | -26.3963737094 | 39.71 | 42.86 | 26.73 | 3855266 | 32.32885506 | CS |
| 260 | 9.178 | 45.7755610973 | 20.05 | 43.04 | 13.1 | 4194461 | 31.75437229 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905600 | 28.95 | -0.32 | -1.09 | 29.23 | 29.53 | 28.86 | 3045711 |
| 1741819200 | 29.27 | -0.31 | -1.05 | 29.55 | 29.68 | 29.02 | 3983277 |
| 1741732800 | 29.58 | -0.49 | -1.63 | 30.26 | 30.32 | 29.49 | 4127106 |
| 1741646400 | 30.07 | -0.58 | -1.89 | 30.45 | 31.12 | 30.04 | 4752909 |
| 1741390800 | 30.65 | 0.43 | 1.42 | 30.1 | 30.79 | 30 | 5394199 |
| 1741304400 | 30.22 | -0.71 | -2.30 | 30.78 | 30.835 | 30.0827 | 4050164 |
| 1741218000 | 30.93 | 0.14 | 0.45 | 30.65 | 31.29 | 30.54 | 3884858 |
| 1741131600 | 30.79 | -0.6 | -1.91 | 31.4 | 31.66 | 30.715 | 4294132 |
| 1741045200 | 31.39 | 1.29 | 4.29 | 30.23 | 31.635 | 30.2 | 6487996 |
| 1740786000 | 30.1 | 0.04 | 0.13 | 30.32 | 30.46 | 29.88 | 5765838 |
| 1740699600 | 30.06 | 0.23 | 0.77 | 29.69 | 30.13 | 29.63 | 3217219 |
| 1740613200 | 29.83 | -0.37 | -1.23 | 30.19 | 30.32 | 29.78 | 2097288 |
| 1740526800 | 30.2 | 0.22 | 0.73 | 30.15 | 30.54 | 30.02 | 4446630 |
| 1740440400 | 29.98 | 0.27 | 0.91 | 29.75 | 30.18 | 29.62 | 2669415 |
| 1740181200 | 29.71 | -0.26 | -0.87 | 30.1 | 30.32 | 29.445 | 4549840 |
| 1740094800 | 29.97 | 0.77 | 2.64 | 29.3 | 29.99 | 29.19 | 5923575 |
| 1740008400 | 29.2 | -0.53 | -1.78 | 29.54 | 29.64 | 29.015 | 4482690 |
| 1739922000 | 29.73 | 0.12 | 0.41 | 29.49 | 29.78 | 29.22 | 2892095 |
| 1739576400 | 29.61 | -0.09 | -0.30 | 29.94 | 30.265 | 29.57 | 2636533 |
| 1739490000 | 29.7 | 0.11 | 0.37 | 29.71 | 29.81 | 29.42 | 2324499 |
| 1739403600 | 29.59 | -0.41 | -1.37 | 29.47 | 29.635 | 29.34 | 2066998 |
| 1739317200 | 30 | -0.12 | -0.40 | 29.9 | 30.09 | 29.825 | 3662806 |
| 1739230800 | 30.12 | 0.07 | 0.23 | 30.26 | 30.315 | 29.9474 | 2585449 |
| 1738971600 | 30.05 | -0.38 | -1.25 | 30.38 | 30.49 | 30 | 2036784 |
| 1738885200 | 30.43 | 0.09 | 0.30 | 30.62 | 30.6639 | 30.185 | 2108340 |
| 1738798800 | 30.34 | 0.2 | 0.66 | 30.5 | 30.54 | 30.05 | 2721017 |
| 1738712400 | 30.14 | -0.61 | -1.98 | 30.57 | 30.61 | 30.11 | 4699126 |
| 1738626000 | 30.75 | 0.13 | 0.42 | 30.57 | 31.48 | 30.57 | 6638796 |
| 1738366800 | 30.62 | -0.34 | -1.10 | 30.58 | 30.95 | 30.15 | 5572385 |
| 1738280400 | 30.96 | 0.42 | 1.38 | 30.93 | 31.15 | 30.505 | 4154378 |
| 1738194000 | 30.54 | -0.23 | -0.75 | 30.67 | 31.085 | 30.4943 | 3771901 |
| 1738107600 | 30.77 | -0.08 | -0.26 | 30.56 | 30.85 | 30.39 | 3275685 |
| 1738021200 | 30.85 | 0.86 | 2.87 | 30.32 | 31.035 | 30.3 | 3590658 |
| 1737762000 | 29.99 | 0.23 | 0.77 | 29.9 | 30.24 | 29.69 | 2297330 |
| 1737675600 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1737589200 | 29.76 | -0.66 | -2.17 | 30.24 | 30.24 | 29.715 | 3153884 |
| 1737502800 | 30.42 | 0.22 | 0.73 | 30.4 | 30.63 | 29.935 | 4460234 |
| 1737157200 | 30.2 | 0.17 | 0.57 | 30.13 | 30.545 | 30.04 | 4292305 |
| 1737070800 | 30.03 | 0.47 | 1.59 | 29.55 | 30.06 | 29.41 | 2705019 |
| 1736984400 | 29.56 | 0.6 | 2.07 | 29.92 | 30.2 | 29.37 | 4748715 |
| 1736898000 | 28.96 | 0.3 | 1.05 | 28.9 | 29.2393 | 28.79 | 4151317 |
| 1736811600 | 28.66 | 1.37 | 5.02 | 27.4 | 28.66 | 27.35 | 4297425 |
| 1736552400 | 27.29 | -0.39 | -1.41 | 27.4 | 27.58 | 27.06 | 3529256 |
| 1736379600 | 27.68 | -0.33 | -1.18 | 27.86 | 27.905 | 27.335 | 3939074 |
| 1736293200 | 28.01 | -0.49 | -1.72 | 28.51 | 28.74 | 27.86 | 2588212 |
| 1736206800 | 28.5 | 0.14 | 0.49 | 28.34 | 28.95 | 28.28 | 2884153 |
| 1735947600 | 28.36 | 0.37 | 1.32 | 28.04 | 28.515 | 27.96 | 3331416 |
| 1735861200 | 27.99 | -0.16 | -0.57 | 28.2 | 28.45 | 27.95 | 3432392 |
| 1735688400 | 28.15 | 0.26 | 0.93 | 28.16 | 28.31 | 27.81 | 3125268 |
| 1735602000 | 27.89 | -0.1 | -0.36 | 27.97 | 28.04 | 27.51 | 2914499 |
| 1735342800 | 27.99 | -0.18 | -0.64 | 27.93 | 28.28 | 27.89 | 2320497 |
| 1735256400 | 28.17 | -0.09 | -0.32 | 28.05 | 28.245 | 27.92 | 1736456 |
| 1735077840 | 28.26 | 0.18 | 0.64 | 27.8 | 28.26 | 27.75 | 1780139 |
| 1734997200 | 28.08 | 0.58 | 2.11 | 27.6 | 28.12 | 27.43 | 3545047 |
| 1734738000 | 27.5 | 0.29 | 1.07 | 27.27 | 27.88 | 27.21 | 11430016 |
| 1734651600 | 27.21 | -0.75 | -2.68 | 27.75 | 28.02 | 27.18 | 4919153 |
| 1734565200 | 27.96 | -1.42 | -4.83 | 29.32 | 29.46 | 27.95 | 3941905 |
| 1734478800 | 29.38 | -0.27 | -0.91 | 29.26 | 29.57 | 29 | 3846827 |
| 1734392400 | 29.65 | -0.41 | -1.36 | 30.11 | 30.12 | 29.615 | 3076725 |
