Hot Features
프리미엄
WPP PLC (0WP)
TG
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 | -1.35 | -14.5945945946 | 9.25 | 9.25 | 7.65 | 994 | 9.20709536 | DE |
| 4 | -1.35 | -14.5945945946 | 9.25 | 9.5 | 7.65 | 625 | 9.25238737 | DE |
| 12 | -2.5 | -24.0384615385 | 10.4 | 10.9 | 7.65 | 902 | 9.48552403 | DE |
| 26 | -0.5499999 | -6.50887463324 | 8.4499999 | 10.9 | 7.65 | 862 | 9.53095148 | DE |
| 52 | -0.41 | -4.93381468111 | 8.31 | 10.9 | 7.65 | 844 | 9.33731367 | DE |
| 156 | -0.9699999 | -10.9357374401 | 8.8699999 | 10.9 | 6.59 | 1074 | 8.96656885 | DE |
| 260 | -0.9699999 | -10.9357374401 | 8.8699999 | 10.9 | 6.59 | 1074 | 8.96656885 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.85 | -1.4 | -15.14 | 9.1999999 | 9.1999999 | 7.65 | 20758 |
| 1740605220 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.15 | 1702 |
| 1740518820 | 9.1999999 | 0.1 | 1.10 | 9.15 | 9.1999999 | 9.15 | 2687 |
| 1740432420 | 9.1 | -0.05 | -0.55 | 9.1 | 9.1 | 9.1 | 404 |
| 1740173220 | 9.15 | 0.05 | 0.55 | 9.05 | 9.15 | 9.05 | 161 |
| 1740086820 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 14 |
| 1740000420 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 320 |
| 1739914020 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1739827620 | 9.25 | -0.1 | -1.07 | 9.25 | 9.25 | 9.25 | 48 |
| 1739568420 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1739482020 | 9.35 | -0.1 | -1.06 | 9.35 | 9.5 | 9.35 | 2030 |
| 1739395620 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739309220 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739222820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 1 |
| 1738963620 | 9.4499999 | 0.1 | 1.07 | 9.4499999 | 9.4499999 | 9.4499999 | 2 |
| 1738877220 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1738790820 | 9.35 | 0.35 | 3.89 | 9.3 | 9.35 | 9.3 | 552 |
| 1738704420 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738618020 | 9 | -0.25 | -2.70 | 9 | 9 | 9 | 105 |
| 1738358820 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 100 |
| 1738272420 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738186020 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1738099620 | 9 | 0.2 | 2.27 | 9 | 9 | 9 | 200 |
| 1738013220 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 55 |
| 1737754020 | 8.8 | 0.1 | 1.15 | 8.6 | 8.8 | 8.6 | 4801 |
| 1737667620 | 8.6999999 | 0.05 | 0.58 | 8.6999999 | 8.6999999 | 8.6999999 | 19 |
| 1737581220 | 8.65 | -0.05 | -0.57 | 8.8 | 8.8 | 8.65 | 2111 |
| 1737494820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1737408420 | 8.6999999 | -0.15 | -1.69 | 8.85 | 8.85 | 8.6999999 | 350 |
| 1737149220 | 8.85 | 0.3 | 3.51 | 8.85 | 8.85 | 8.85 | 12 |
| 1737062820 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1736976420 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1736890020 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6 | 8.55 | 4355 |
| 1736803620 | 8.6 | -0.05 | -0.58 | 8.5 | 8.6 | 8.5 | 500 |
| 1736544420 | 8.65 | -0.1 | -1.14 | 8.75 | 8.75 | 8.65 | 238 |
| 1736458020 | 8.75 | -0.2 | -2.23 | 8.75 | 8.75 | 8.75 | 7 |
| 1736371620 | 8.9499999 | -0.2 | -2.19 | 9.15 | 9.1999999 | 8.9499999 | 1498 |
| 1736285220 | 9.15 | -0.35 | -3.68 | 9.35 | 9.4 | 9.15 | 252 |
| 1736198820 | 9.5 | -0.5 | -5.00 | 9.75 | 9.75 | 9.4 | 586 |
| 1735939620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2 |
| 1735853220 | 10 | 0.05 | 0.50 | 10.1 | 10.1 | 10 | 35 |
| 1735594020 | 9.9499999 | 0 | 0.00 | 10 | 10 | 9.9499999 | 203 |
| 1735334820 | 9.9499999 | -0.15 | -1.49 | 10.1 | 10.1 | 9.9499999 | 674 |
| 1734989220 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 9.9 | 488 |
| 1734730020 | 10.199999 | -0.2 | -1.92 | 10.1 | 10.199999 | 10 | 97 |
| 1734643620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1734557220 | 10.4 | -0.2 | -1.89 | 10.4 | 10.4 | 10.4 | 8 |
| 1734470820 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1734384420 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 450 |
| 1734125220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1734038820 | 10.699999 | -0.1 | -0.93 | 10.699999 | 10.699999 | 10.699999 | 373 |
| 1733952420 | 10.8 | 0.1 | 0.93 | 10.6 | 10.8 | 10.6 | 2600 |
| 1733866020 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1733779620 | 10.699999 | 0.3 | 2.88 | 10.5 | 10.9 | 10.5 | 4289 |
| 1733520420 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.4 | 2840 |
| 1733434020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1733347620 | 10.5 | 0.1 | 0.96 | 10.4 | 10.5 | 10.4 | 39 |
| 1733261220 | 10.4 | 0 | 0.00 | 10.5 | 10.6 | 10.4 | 1726 |
| 1733174820 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.4 | 100 |
| 1732915620 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.5 | 8 |
| 1732829220 | 10.3 | 0.2 | 1.98 | 10.3 | 10.3 | 10.3 | 4 |
