Hot Features
프리미엄
Wix.com Ltd (W1X)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.3 | 18.9743589744 | 175.5 | 209.7 | 165.19999 | 640 | 189.19317032 | DE |
| 4 | 56.45 | 37.0528388579 | 152.35 | 209.7 | 149.1 | 337 | 176.23811985 | DE |
| 12 | 60.10001 | 40.4169563159 | 148.69999 | 209.7 | 136.55 | 269 | 160.24670854 | DE |
| 26 | 52.85001 | 33.889075594 | 155.94999 | 209.7 | 120 | 554 | 153.68831206 | DE |
| 52 | 119.35 | 133.426495249 | 89.45 | 209.7 | 87.5 | 526 | 139.16191036 | DE |
| 156 | 120.4 | 136.199095023 | 88.4 | 209.7 | 73.599999 | 459 | 136.01949131 | DE |
| 260 | 120.4 | 136.199095023 | 88.4 | 209.7 | 73.599999 | 459 | 136.01949131 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 209 | 10 | 5.03 | 197.3 | 209.7 | 197 | 1267 |
| 1732138020 | 199 | 26.9 | 15.63 | 174.9 | 202 | 174.9 | 1970 |
| 1732051620 | 172.1 | 2.4 | 1.41 | 169.69999 | 172.8 | 165.19999 | 160 |
| 1731965220 | 169.69999 | -0.75 | -0.44 | 171.05 | 172.05 | 167.65 | 245 |
| 1731705960 | 170.44999 | -6.4 | -3.62 | 173.05 | 173.85 | 170.44999 | 254 |
| 1731619560 | 176.85 | 3.65 | 2.11 | 175.5 | 178.25 | 175 | 571 |
| 1731533160 | 173.2 | -4.45 | -2.50 | 178.2 | 179.95 | 173.2 | 440 |
| 1731446820 | 177.65 | 4.9 | 2.84 | 172.1 | 179.85 | 172 | 619 |
| 1731360420 | 172.75 | 11.75 | 7.30 | 160.25 | 172.75 | 159.9 | 687 |
| 1731101220 | 161 | 2.15 | 1.35 | 159.1 | 161 | 157.19999 | 140 |
| 1731014760 | 158.85 | 3.4 | 2.19 | 156.05 | 158.85 | 154.8 | 221 |
| 1730928360 | 155.44999 | 4.35 | 2.88 | 157.8 | 157.94999 | 155.44999 | 165 |
| 1730841960 | 151.1 | 0.9 | 0.60 | 149.8 | 151.1 | 149.1 | 244 |
| 1730755560 | 150.19999 | -1.4 | -0.92 | 149.9 | 151.55 | 149.35 | 163 |
| 1730496360 | 151.6 | -1.95 | -1.27 | 154.44999 | 154.44999 | 150.3 | 68 |
| 1730409960 | 153.55 | -1.65 | -1.06 | 154 | 154 | 152.8 | 56 |
| 1730323560 | 155.19999 | -0.95 | -0.61 | 154.75 | 155.19999 | 154.3 | 403 |
| 1730237160 | 156.15 | 3.65 | 2.39 | 151.85 | 156.15 | 151.85 | 162 |
| 1730150760 | 152.5 | 0.25 | 0.16 | 152.05 | 154.65 | 152.05 | 69 |
| 1729888020 | 152.25 | 2.8 | 1.87 | 149.8 | 152.9 | 149.8 | 46 |
| 1729801560 | 149.44999 | -3.05 | -2.00 | 152.35 | 152.35 | 149.44999 | 52 |
| 1729715160 | 152.5 | -2.05 | -1.33 | 155.19999 | 155.19999 | 152.5 | 134 |
| 1729628760 | 154.55 | -4.55 | -2.86 | 158.3 | 158.3 | 154.55 | 78 |
| 1729542360 | 159.1 | 0.45 | 0.28 | 158.94999 | 160.8 | 156.19999 | 321 |
| 1729283160 | 158.65 | -5.5 | -3.35 | 163.35 | 164.8 | 158.5 | 572 |
| 1729196760 | 164.15 | 5.7 | 3.60 | 158.3 | 165.6 | 158.3 | 563 |
| 1729110360 | 158.44999 | 2.9 | 1.86 | 152.69999 | 158.44999 | 152.19999 | 485 |
| 1729023960 | 155.55 | 2.35 | 1.53 | 148.8 | 155.55 | 148.75 | 152 |
| 1728937620 | 153.19999 | -1.2 | -0.78 | 153.85 | 153.85 | 153.05 | 172 |
| 1728678360 | 154.4 | 2.35 | 1.55 | 152.15 | 154.4 | 151.3 | 190 |
| 1728591960 | 152.05 | 5.75 | 3.93 | 146.55 | 153.44999 | 146.55 | 143 |
| 1728505560 | 146.3 | 2.35 | 1.63 | 143.1 | 146.3 | 143.1 | 157 |
| 1728419160 | 143.94999 | -0.3 | -0.21 | 143.19999 | 143.94999 | 143.19999 | 73 |
| 1728332760 | 144.25 | 1.6 | 1.12 | 145.8 | 145.8 | 143 | 95 |
| 1728073560 | 142.65 | -1.45 | -1.01 | 143.1 | 143.5 | 142.65 | 67 |
| 1727987220 | 144.1 | 0.3 | 0.21 | 144.15 | 144.15 | 144.1 | 11 |
| 1727900820 | 143.8 | -0.75 | -0.52 | 142.8 | 143.8 | 140.65 | 80 |
| 1727814420 | 144.55 | -4.7 | -3.15 | 150.75 | 150.8 | 143.65 | 483 |
| 1727728020 | 149.25 | -1.55 | -1.03 | 150.1 | 151.85 | 148.85 | 940 |
| 1727468760 | 150.8 | -3.3 | -2.14 | 154.25 | 154.25 | 150.75 | 254 |
| 1727382360 | 154.1 | 3.1 | 2.05 | 154.05 | 154.94999 | 150.44999 | 284 |
| 1727295960 | 151 | 4.55 | 3.11 | 145.9 | 151 | 145.9 | 63 |
| 1727209560 | 146.44999 | -2 | -1.35 | 147.19999 | 148.44999 | 145.35 | 184 |
| 1727123160 | 148.44999 | 4.95 | 3.45 | 144.94999 | 148.44999 | 144.25 | 345 |
| 1726864020 | 143.5 | -1.05 | -0.73 | 143.3 | 143.5 | 143.3 | 80 |
| 1726777560 | 144.55 | 0.05 | 0.03 | 146 | 146 | 144.55 | 53 |
| 1726691220 | 144.5 | 2.05 | 1.44 | 143.4 | 144.5 | 143.4 | 10 |
| 1726604760 | 142.44999 | 1.2 | 0.85 | 140.65 | 143.44999 | 140.5 | 95 |
| 1726518420 | 141.25 | -0.8 | -0.56 | 141.65 | 141.65 | 140.1 | 172 |
| 1726259160 | 142.05 | 2.55 | 1.83 | 138.85 | 142.05 | 138.25 | 218 |
| 1726172760 | 139.5 | 1.9 | 1.38 | 139.69999 | 139.75 | 138.25 | 263 |
| 1726086360 | 137.6 | -2.4 | -1.71 | 138.35 | 139.4 | 136.55 | 334 |
| 1725999960 | 140 | -1.25 | -0.88 | 140.75 | 140.75 | 140 | 34 |
| 1725913620 | 141.25 | 1.05 | 0.75 | 140.6 | 144.69999 | 140.6 | 475 |
| 1725654360 | 140.19999 | -1.75 | -1.23 | 141.94999 | 141.94999 | 139.9 | 178 |
| 1725567960 | 141.94999 | 0.95 | 0.67 | 143 | 144.15 | 141.85 | 240 |
| 1725481560 | 141 | -1.15 | -0.81 | 140.85 | 142.55 | 138.05 | 822 |
| 1725395160 | 142.15 | -8.5 | -5.64 | 149.15 | 150.15 | 142.15 | 202 |
| 1725308760 | 150.65 | 0.7 | 0.47 | 150.55 | 150.65 | 149.15 | 124 |
| 1725049560 | 149.94999 | 2.95 | 2.01 | 147.55 | 149.94999 | 147.3 | 150 |
| 1724963160 | 147 | -0.75 | -0.51 | 148.69999 | 149.44999 | 147 | 81 |
| 1724876760 | 147.75 | 0.65 | 0.44 | 149 | 150.65 | 146.9 | 133 |
| 1724790420 | 147.1 | -2.15 | -1.44 | 149.35 | 149.5 | 146 | 198 |
| 1724704020 | 149.25 | -0.65 | -0.43 | 151.19999 | 155 | 147.5 | 500 |
| 1724444820 | 149.9 | 0.8 | 0.54 | 149.85 | 150.65 | 149.1 | 83 |
| 1724358420 | 149.1 | -2.5 | -1.65 | 152.4 | 153.44999 | 149.1 | 264 |
