Hot Features
프리미엄
Wyndham Hotels & Resorts Inc (2WY)
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 | -0.943396226415 | 106 | 108 | 101 | 12 | 102.18918919 | DE |
| 4 | 2 | 1.94174757282 | 103 | 108 | 100 | 37 | 103.82835821 | DE |
| 12 | 9 | 9.375 | 96 | 108 | 94.5 | 42 | 100.60218978 | DE |
| 26 | 36 | 52.1739130435 | 69 | 108 | 69 | 58 | 87.72636461 | DE |
| 52 | 35 | 50 | 70 | 108 | 62 | 51 | 80.12948552 | DE |
| 156 | 35 | 50 | 70 | 108 | 62 | 43 | 78.25721719 | DE |
| 260 | 35 | 50 | 70 | 108 | 62 | 43 | 78.25721719 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1740691620 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1740605220 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1740518820 | 101 | -4 | -3.81 | 101 | 101 | 101 | 2 |
| 1740432420 | 105 | 3 | 2.94 | 105 | 105 | 105 | 3 |
| 1740173220 | 102 | -5 | -4.67 | 106 | 108 | 102 | 32 |
| 1740086820 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1740000420 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1739914020 | 107 | 4 | 3.88 | 107 | 107 | 107 | 1 |
| 1739827620 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1739568420 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1739482020 | 103 | -1 | -0.96 | 103 | 103 | 103 | 133 |
| 1739395620 | 104 | -2 | -1.89 | 104 | 104 | 104 | 66 |
| 1739309220 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1739222820 | 106 | 1 | 0.95 | 106 | 106 | 106 | 65 |
| 1738963620 | 105 | 0 | 0.00 | 105 | 105 | 105 | 50 |
| 1738877220 | 105 | 3 | 2.94 | 103 | 105 | 103 | 22 |
| 1738790820 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1738704420 | 102 | 2 | 2.00 | 103 | 103 | 102 | 19 |
| 1738618020 | 100 | 1 | 1.01 | 103 | 103 | 100 | 9 |
| 1738358820 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738272420 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738186020 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1738099620 | 99 | -2 | -1.98 | 99 | 99 | 99 | 22 |
| 1738013220 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1737754020 | 101 | 1.5 | 1.51 | 101 | 101 | 101 | 5 |
| 1737667620 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1737581220 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1737494820 | 99.5 | -0.5 | -0.50 | 99.5 | 99.5 | 99.5 | 32 |
| 1737408420 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1737149220 | 100 | 3.5 | 3.63 | 100 | 100 | 100 | 53 |
| 1737062820 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1736976420 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1736890020 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1736803620 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1736544420 | 96.5 | -1 | -1.03 | 97 | 97 | 96.5 | 60 |
| 1736458020 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1736371620 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1736285220 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1736198820 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1735939620 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1735853220 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1735594020 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1735334820 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1734989220 | 97.5 | 1 | 1.04 | 97.5 | 97.5 | 97.5 | 58 |
| 1734730020 | 96.5 | -2.5 | -2.53 | 94.5 | 96.5 | 94.5 | 19 |
| 1734643620 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1734557220 | 99 | 0 | 0.00 | 99 | 99 | 99 | 0 |
| 1734470820 | 99 | 1 | 1.02 | 98.5 | 99 | 98.5 | 164 |
| 1734384420 | 98 | 0.5 | 0.51 | 96.5 | 98 | 96.5 | 86 |
| 1734125220 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1734038820 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1733952420 | 97.5 | 0.5 | 0.52 | 97.5 | 97.5 | 97.5 | 34 |
| 1733866020 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1733779620 | 97 | 1 | 1.04 | 97 | 97 | 97 | 10 |
| 1733520420 | 96 | 2.5 | 2.67 | 96 | 96 | 96 | 14 |
| 1733434020 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1733347620 | 93.5 | 1 | 1.08 | 92.5 | 93.5 | 92.5 | 48 |
| 1733261220 | 92.5 | -1.5 | -1.60 | 92 | 92.5 | 92 | 101 |
