Warner Music Group Corp (WA4)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.74 | 2.73466371027 | 27.06 | 27.96 | 27.06 | 156 | 27.40282958 | DE |
4 | 2.09 | 8.12913263322 | 25.71 | 27.96 | 25.16 | 89 | 26.76359624 | DE |
12 | -0.29 | -1.03239587042 | 28.09 | 29.67 | 25.16 | 524 | 27.44028214 | DE |
26 | -2.14 | -7.14762859051 | 29.94 | 33.03 | 25.16 | 312 | 27.87917415 | DE |
52 | -2.16 | -7.20961281709 | 29.96 | 35.28 | 25.16 | 273 | 28.92829476 | DE |
156 | -3.02 | -9.79883192732 | 30.82 | 35.28 | 25.16 | 261 | 28.93933032 | DE |
260 | -3.02 | -9.79883192732 | 30.82 | 35.28 | 25.16 | 261 | 28.93933032 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727209560 | 27.96 | 0.33 | 1.19 | 27.96 | 27.96 | 27.96 | 55 |
1727123160 | 27.63 | -0.2 | -0.72 | 27.47 | 27.63 | 27.47 | 190 |
1726863960 | 27.83 | 0 | 0.00 | 27.83 | 27.83 | 27.83 | 0 |
1726777560 | 27.83 | 0.77 | 2.85 | 27.83 | 27.83 | 27.83 | 72 |
1726691220 | 27.06 | -0.29 | -1.06 | 27.06 | 27.06 | 27.06 | 305 |
1726604760 | 27.35 | 1.17 | 4.47 | 27.04 | 27.49 | 27.04 | 123 |
1726518420 | 26.18 | 0.29 | 1.12 | 26.18 | 26.18 | 26.18 | 1 |
1726259160 | 25.89 | 0.37 | 1.45 | 25.89 | 25.89 | 25.89 | 38 |
1726172760 | 25.52 | 0 | 0.00 | 25.52 | 25.52 | 25.52 | 0 |
1726086360 | 25.52 | 0.36 | 1.43 | 25.52 | 25.52 | 25.52 | 17 |
1725999960 | 25.16 | -0.03 | -0.12 | 25.16 | 25.16 | 25.16 | 1 |
1725913620 | 25.19 | -0.13 | -0.51 | 25.24 | 25.25 | 25.19 | 261 |
1725654360 | 25.32 | -0.39 | -1.52 | 25.32 | 25.32 | 25.32 | 1 |
1725567960 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
1725481560 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
1725395160 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
1725308760 | 25.71 | -0.61 | -2.32 | 25.71 | 25.71 | 25.71 | 1 |
1725049620 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
1724963220 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
1724876820 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
1724790420 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
1724704020 | 26.32 | 0.06 | 0.23 | 26 | 26.32 | 26 | 224 |
1724444820 | 26.26 | 0.04 | 0.15 | 26.26 | 26.26 | 26.26 | 1 |
1724358420 | 26.22 | -0.16 | -0.61 | 26.22 | 26.22 | 26.22 | 121 |
1724271960 | 26.38 | 0.95 | 3.74 | 26.38 | 26.38 | 26.38 | 12 |
1724185620 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
1724099220 | 25.43 | -0.18 | -0.70 | 25.43 | 25.43 | 25.43 | 1 |
1723840020 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 0 |
1723753620 | 25.61 | -0.35 | -1.35 | 25.61 | 25.61 | 25.61 | 1 |
1723667160 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
1723580760 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
1723494360 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
1723235160 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
1723148760 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
1723062360 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
1722975960 | 25.96 | -1.04 | -3.85 | 25.96 | 25.96 | 25.96 | 34 |
1722889620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1722630420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
1722544020 | 27 | -0.61 | -2.21 | 27 | 27 | 27 | 50 |
1722457620 | 27.61 | 0 | 0.00 | 27.61 | 27.61 | 27.61 | 0 |
1722371220 | 27.61 | 0.17 | 0.62 | 27.33 | 27.72 | 27.33 | 528 |
1722284760 | 27.44 | -0.13 | -0.47 | 27.76 | 29.1 | 27.39 | 13068 |
1722025620 | 27.57 | 0.78 | 2.91 | 27.77 | 27.84 | 27.57 | 1331 |
1721939160 | 26.79 | -1.21 | -4.32 | 26.79 | 26.79 | 26.79 | 584 |
1721852820 | 28 | -1.43 | -4.86 | 28 | 28 | 28 | 10 |
1721766420 | 29.43 | -0.03 | -0.10 | 29.43 | 29.43 | 29.43 | 1 |
1721677800 | 29.46 | 0.06 | 0.20 | 29.6 | 29.61 | 29.46 | 210 |
1721420760 | 29.4 | -0.08 | -0.27 | 29.61 | 29.61 | 29.4 | 240 |
1721334360 | 29.48 | 0.34 | 1.17 | 29.67 | 29.67 | 29.48 | 151 |
1721247960 | 29.14 | 0 | 0.00 | 29.14 | 29.14 | 29.14 | 0 |
1721161560 | 29.14 | 0.54 | 1.89 | 29.14 | 29.14 | 29.14 | 44 |
1721075160 | 28.6 | 1.25 | 4.57 | 28.37 | 28.6 | 28.37 | 11 |
1720816020 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
1720729620 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
1720643220 | 27.35 | -0.79 | -2.81 | 27.98 | 27.98 | 27.35 | 123 |
1720556760 | 28.14 | 0.05 | 0.18 | 28.16 | 28.16 | 28.14 | 17 |
1720470360 | 28.09 | -0.47 | -1.65 | 28.09 | 28.09 | 28.09 | 1 |
1720211220 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
1720124820 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
1720038420 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
1719952020 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
1719865620 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
1719606420 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
1719520020 | 28.56 | 0 | 0.00 | 28.56 | 28.56 | 28.56 | 0 |
1719433620 | 28.56 | 0.37 | 1.31 | 28.56 | 28.56 | 28.56 | 145 |
1719347220 | 28.19 | 0 | 0.00 | 28.19 | 28.19 | 28.19 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관