Hot Features
프리미엄
WisdomTree Metal Securities Limited (VZLD)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 262.03879 | 0.86 | 0.33 | 262.18849 | 263.319 | 262.03879 | 145 |
| 1739914020 | 261.17899 | 2.81 | 1.09 | 259.459 | 261.17899 | 259.459 | 246 |
| 1739827620 | 258.37169 | 1.93 | 0.75 | 257.9266 | 258.659 | 257.919 | 409 |
| 1739568420 | 256.4432 | -5.16 | -1.97 | 261.579 | 261.579 | 256.4432 | 396 |
| 1739482020 | 261.6009 | 1.7 | 0.65 | 260.9275 | 262.3534 | 260.67899 | 445 |
| 1739395620 | 259.89999 | -2.31 | -0.88 | 260.7262 | 260.7262 | 258.88099 | 604 |
| 1739309220 | 262.2117 | -1 | -0.38 | 263.8405 | 263.8405 | 260.8 | 365 |
| 1739222820 | 263.2158 | 4.39 | 1.70 | 261.2617 | 263.39749 | 261.2617 | 497 |
| 1738963620 | 258.8232 | 2.19 | 0.85 | 257.5741 | 260.159 | 257.039 | 379 |
| 1738877220 | 256.6291 | -0.54 | -0.21 | 257.1548 | 258.119 | 255 | 374 |
| 1738790820 | 257.1642 | 2.14 | 0.84 | 256.5744 | 257.379 | 256.519 | 86 |
| 1738704420 | 255.0202 | -0.62 | -0.24 | 254.9916 | 256.15839 | 254 | 1347 |
| 1738618020 | 255.6413 | 3.42 | 1.36 | 254.0001 | 257.44099 | 254.0001 | 1936 |
| 1738358820 | 252.2195 | 2.68 | 1.07 | 251.2614 | 252.5 | 250.939 | 359 |
| 1738272420 | 249.5375 | 2.06 | 0.83 | 248.539 | 250.5701 | 248.401 | 281 |
| 1738186020 | 247.479 | 0.68 | 0.28 | 247.0367 | 247.5 | 247.0367 | 86 |
| 1738099620 | 246.8 | 4.01 | 1.65 | 245.019 | 247.6579 | 245.019 | 119 |
| 1738013220 | 242.7922 | -4.22 | -1.71 | 245.3274 | 245.959 | 242.7922 | 140 |
| 1737754020 | 247.0126 | 1.39 | 0.57 | 246.721 | 248.519 | 244.9504 | 272 |
| 1737667620 | 245.619 | -1.55 | -0.63 | 247.3472 | 247.3472 | 245.619 | 114 |
| 1737581220 | 247.1686 | 1.47 | 0.60 | 246.2211 | 247.4182 | 246.2211 | 163 |
| 1737494820 | 245.701 | 2.78 | 1.14 | 245.5191 | 245.8358 | 245.039 | 135 |
| 1737408420 | 242.921 | -3.65 | -1.48 | 245.5722 | 245.5722 | 242.921 | 291 |
| 1737149220 | 246.5698 | 0.36 | 0.14 | 246.3602 | 246.6229 | 245.379 | 178 |
| 1737062820 | 246.2145 | 4.21 | 1.74 | 244.679 | 246.639 | 244.679 | 45 |
| 1736976420 | 242 | -0.44 | -0.18 | 242.5203 | 243.159 | 242 | 53 |
| 1736890020 | 242.4442 | -1.06 | -0.44 | 242.5042 | 242.941 | 242.141 | 302 |
| 1736803620 | 243.5074 | -1.69 | -0.69 | 245.2115 | 245.94 | 243.3102 | 239 |
| 1736544420 | 245.199 | 2.85 | 1.18 | 242.3 | 245.2246 | 242.3 | 129 |
| 1736458020 | 242.3467 | 1.28 | 0.53 | 241.774 | 242.3467 | 241.198 | 107 |
| 1736371620 | 241.0709 | 1.97 | 0.82 | 239.7403 | 241.358 | 239.481 | 559 |
| 1736285220 | 239.1 | 1.86 | 0.78 | 237.179 | 239.119 | 236.3425 | 83 |
| 1736198820 | 237.2391 | -2.65 | -1.11 | 238.6742 | 238.6742 | 236.2655 | 54 |
| 1735939620 | 239.8908 | -2.17 | -0.90 | 240.4632 | 241.0784 | 239.8908 | 32 |
| 1735853220 | 242.0655 | 8.7 | 3.73 | 237.2483 | 242.0655 | 237.2483 | 219 |
| 1735594020 | 233.3636 | -0.68 | -0.29 | 234.1349 | 234.1569 | 233.3636 | 63 |
| 1735334820 | 234.048 | -1.01 | -0.43 | 235.9252 | 235.9252 | 234 | 236 |
| 1734989220 | 235.059 | 1.48 | 0.63 | 235.7321 | 235.9359 | 235.059 | 31 |
| 1734730020 | 233.581 | -0.75 | -0.32 | 234.0423 | 234.0423 | 233.581 | 2 |
| 1734643620 | 234.3353 | -0.53 | -0.23 | 235.0545 | 235.0545 | 233.119 | 66 |
| 1734557220 | 234.8652 | -0.75 | -0.32 | 235.3621 | 235.3621 | 234.8652 | 11 |
| 1734470820 | 235.6187 | 0.37 | 0.16 | 235.4616 | 235.6187 | 234.6028 | 24 |
| 1734384420 | 235.25 | -0.75 | -0.32 | 235.6414 | 236.53 | 235.25 | 107 |
| 1734125220 | 236 | -2.43 | -1.02 | 239.379 | 239.379 | 236 | 162 |
| 1734038820 | 238.4298 | -2.88 | -1.19 | 241.4653 | 241.4653 | 238.4298 | 361 |
| 1733952420 | 241.3076 | 4.11 | 1.73 | 239.4971 | 241.4333 | 239.101 | 73 |
| 1733866020 | 237.2 | 2.11 | 0.90 | 235.5215 | 237.2 | 235.5215 | 160 |
| 1733779620 | 235.0881 | 1.97 | 0.84 | 233.999 | 235.8445 | 233.99 | 226 |
| 1733520420 | 233.119 | 1.39 | 0.60 | 232.4729 | 233.3984 | 232.419 | 199 |
| 1733434020 | 231.732 | -3.66 | -1.56 | 234.2649 | 235.059 | 231.6574 | 359 |
| 1733347620 | 235.3955 | 0.92 | 0.39 | 235 | 235.3955 | 235 | 7 |
| 1733261220 | 234.476 | -0.55 | -0.23 | 235.5012 | 235.5012 | 234.4385 | 47 |
| 1733174820 | 235.0222 | 0.24 | 0.10 | 233.087 | 235.0222 | 233.087 | 340 |
| 1732915620 | 234.7784 | 0.81 | 0.35 | 234.8785 | 235.479 | 234.7784 | 51 |
| 1732829220 | 233.9676 | -0.65 | -0.28 | 233.8537 | 234.179 | 233.69 | 58 |
| 1732742820 | 234.621 | 0.05 | 0.02 | 235.7523 | 235.7523 | 234.621 | 51 |
| 1732656420 | 234.567 | 1.47 | 0.63 | 232.9879 | 234.567 | 232.681 | 27 |
| 1732570020 | 233.1 | -9.4 | -3.88 | 238.1385 | 239.219 | 233.1 | 212 |
| 1732310820 | 242.5001 | 4.95 | 2.08 | 240.2513 | 243.1562 | 240.221 | 214 |
| 1732224420 | 237.5512 | 2.63 | 1.12 | 235.2935 | 237.5512 | 235.2935 | 39 |
| 1732138020 | 234.9234 | 2.68 | 1.15 | 232.2386 | 235.5377 | 231.939 | 73 |
