
Wendel SA (WIS)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.95 | -4.20212765957 | 94 | 94.85 | 89.45 | 30 | 93.12748344 | DE |
4 | -5.9 | -6.14903595623 | 95.95 | 98.45 | 89.45 | 26 | 95.62835821 | DE |
12 | 0.05 | 0.0555555555556 | 90 | 99.6 | 89.35 | 66 | 95.67715192 | DE |
26 | -1.4 | -1.53089119738 | 91.45 | 99.6 | 89.35 | 55 | 94.33249322 | DE |
52 | -2.9 | -3.11995696611 | 92.95 | 99.6 | 82.65 | 46 | 92.89787915 | DE |
156 | 4.5 | 5.2600818235 | 85.55 | 99.6 | 68.099999 | 59 | 87.71550461 | DE |
260 | 4.5 | 5.2600818235 | 85.55 | 99.6 | 68.099999 | 59 | 87.71550461 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 89.7 | 0.25 | 0.28 | 89.85 | 89.85 | 89.7 | 156 |
1741901220 | 89.45 | -2 | -2.19 | 89.9 | 89.9 | 89.45 | 18 |
1741814820 | 91.45 | 0.75 | 0.83 | 91.45 | 91.45 | 91.45 | 3 |
1741728420 | 90.7 | -3.8 | -4.02 | 93.3 | 93.3 | 90.7 | 14 |
1741642020 | 94.5 | 1.2 | 1.29 | 94.85 | 94.85 | 93.6 | 71 |
1741382820 | 93.3 | -1.05 | -1.11 | 94 | 94 | 93.3 | 45 |
1741296420 | 94.35 | -1 | -1.05 | 94.35 | 94.35 | 94.35 | 3 |
1741210020 | 95.35 | 1 | 1.06 | 95.85 | 95.85 | 95.3 | 27 |
1741123620 | 94.35 | -3 | -3.08 | 96.2 | 96.2 | 94.35 | 4 |
1741037220 | 97.35 | -0.2 | -0.21 | 97.05 | 97.35 | 97.05 | 99 |
1740778020 | 97.55 | 0 | 0.00 | 97.55 | 97.55 | 97.55 | 0 |
1740691620 | 97.55 | 1.55 | 1.61 | 98.45 | 98.45 | 97.55 | 3 |
1740605220 | 96 | -0.7 | -0.72 | 95.8 | 96 | 95.6 | 24 |
1740518820 | 96.7 | -1 | -1.02 | 96.9 | 96.9 | 96.7 | 8 |
1740432420 | 97.7 | 0.7 | 0.72 | 97.4 | 97.7 | 97.35 | 53 |
1740173220 | 97 | 0.5 | 0.52 | 96.85 | 97 | 96.7 | 12 |
1740086820 | 96.5 | -1 | -1.03 | 97.45 | 97.45 | 96.5 | 80 |
1740000420 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
1739914020 | 97.5 | 0.3 | 0.31 | 97.5 | 97.5 | 97.5 | 1 |
1739827620 | 97.2 | 1.25 | 1.30 | 97.2 | 97.2 | 97.2 | 1 |
1739568420 | 95.95 | -0.1 | -0.10 | 95.95 | 95.95 | 95.95 | 3 |
1739482020 | 96.05 | -0.05 | -0.05 | 96.6 | 96.6 | 96.05 | 2 |
1739395620 | 96.1 | 0.65 | 0.68 | 95.8 | 96.1 | 95.8 | 55 |
1739309220 | 95.45 | 1.7 | 1.81 | 94.6 | 95.95 | 94.6 | 5 |
1739222820 | 93.75 | -1.6 | -1.68 | 93.75 | 93.75 | 93.75 | 44 |
1738963620 | 95.35 | 0.15 | 0.16 | 95.35 | 95.35 | 95.35 | 4 |
1738877220 | 95.2 | 0.8 | 0.85 | 94.6 | 95.2 | 94.6 | 2 |
1738790820 | 94.4 | 1.25 | 1.34 | 94 | 94.4 | 94 | 4 |
1738704420 | 93.15 | 0 | 0.00 | 93.15 | 93.15 | 93.15 | 0 |
1738618020 | 93.15 | -2.3 | -2.41 | 92.95 | 93.25 | 92.9 | 40 |
1738358820 | 95.45 | -0.15 | -0.16 | 95.45 | 95.45 | 95.45 | 11 |
1738272420 | 95.6 | 0.7 | 0.74 | 95.6 | 95.6 | 95.6 | 10 |
1738186020 | 94.9 | 0 | 0.00 | 94.9 | 94.9 | 94.9 | 0 |
1738099620 | 94.9 | 1.7 | 1.82 | 94.9 | 94.9 | 94.9 | 24 |
1738013220 | 93.2 | -4.8 | -4.90 | 97.3 | 97.3 | 93.2 | 147 |
1737754020 | 98 | -0.3 | -0.31 | 99.6 | 99.6 | 98 | 7 |
1737667620 | 98.3 | -0.45 | -0.46 | 98.25 | 98.55 | 98.25 | 42 |
1737581220 | 98.75 | 0.25 | 0.25 | 99.15 | 99.15 | 98.75 | 63 |
1737494820 | 98.5 | 0.8 | 0.82 | 97.85 | 98.5 | 97.85 | 15 |
1737408420 | 97.7 | 0.9 | 0.93 | 98.25 | 98.25 | 97.6 | 243 |
1737149220 | 96.8 | 0.35 | 0.36 | 96.55 | 96.8 | 96.2 | 23 |
1737062820 | 96.45 | 0.05 | 0.05 | 95.75 | 96.45 | 95.45 | 154 |
1736976420 | 96.4 | 0.6 | 0.63 | 96.9 | 98.15 | 95.45 | 1178 |
1736890020 | 95.8 | 1.55 | 1.64 | 94.8 | 95.8 | 94.75 | 386 |
1736803620 | 94.25 | -1.1 | -1.15 | 94.8 | 94.8 | 93.4 | 10 |
1736544420 | 95.35 | 2.6 | 2.80 | 95 | 95.35 | 95 | 3 |
1736458020 | 92.75 | 0 | 0.00 | 92.75 | 92.75 | 92.75 | 0 |
1736371620 | 92.75 | -0.95 | -1.01 | 92.9 | 92.9 | 92.75 | 79 |
1736285220 | 93.7 | 0.55 | 0.59 | 93.65 | 93.7 | 93.45 | 9 |
1736198820 | 93.15 | -0.35 | -0.37 | 93.35 | 93.65 | 93.15 | 46 |
1735939620 | 93.5 | -0.15 | -0.16 | 93.5 | 93.5 | 93.5 | 1 |
1735853220 | 93.65 | 0.45 | 0.48 | 93.8 | 93.8 | 92.45 | 27 |
1735594020 | 93.2 | -0.2 | -0.21 | 92.8 | 93.2 | 92.8 | 91 |
1735334820 | 93.4 | 3.7 | 4.12 | 92.85 | 94.15 | 92.85 | 4 |
1734989220 | 89.7 | -0.35 | -0.39 | 90.2 | 90.2 | 89.7 | 30 |
1734730020 | 90.05 | -0.9 | -0.99 | 90 | 90.05 | 89.35 | 83 |
1734643620 | 90.95 | -1.3 | -1.41 | 90.95 | 90.95 | 90.95 | 1 |
1734557220 | 92.25 | -0.55 | -0.59 | 92.1 | 92.25 | 92.1 | 13 |
1734470820 | 92.8 | -1.7 | -1.80 | 93.5 | 93.65 | 92.8 | 235 |
1734384420 | 94.5 | -0.9 | -0.94 | 94.65 | 94.65 | 94.5 | 18 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관