Hot Features
프리미엄
George Weston Ltd (WN)
TSX
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 | 11.85 | 5.39691214647 | 219.57 | 235 | 214.68 | 154431 | 225.59708918 | CS |
| 4 | 4.92 | 2.17218543046 | 226.5 | 235 | 214.68 | 131532 | 224.17998235 | CS |
| 12 | -4.26 | -1.80753564155 | 235.68 | 239.79 | 213.61 | 125682 | 225.03388375 | CS |
| 26 | 10.21 | 4.6155237105 | 221.21 | 239.79 | 212.92 | 135989 | 223.79827989 | CS |
| 52 | 52.38 | 29.2560321716 | 179.04 | 239.79 | 174.3 | 135081 | 208.17419053 | CS |
| 156 | 93.46 | 67.7442737025 | 137.96 | 239.79 | 135.19 | 150243 | 173.56416877 | CS |
| 260 | 127.91 | 123.572601681 | 103.51 | 239.79 | 84.01 | 170708 | 144.07367309 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 231.42 | 3.57 | 1.57 | 227.98 | 231.51 | 226.45 | 214857 |
| 1740696000 | 227.85 | -6.62 | -2.82 | 230.68 | 231.94 | 227.37 | 176974 |
| 1740609600 | 234.47 | 6.45 | 2.83 | 228.85 | 235 | 226.21 | 136962 |
| 1740523200 | 228.02 | 6.49 | 2.93 | 222.27 | 228.06 | 220.2 | 147726 |
| 1740436800 | 221.53 | 4.03 | 1.85 | 216.51 | 223 | 215.11 | 134538 |
| 1740177600 | 217.5 | -1.83 | -0.83 | 219.57 | 219.57 | 214.68 | 175953 |
| 1740091200 | 219.33 | -5.28 | -2.35 | 223.85 | 223.85 | 219.24 | 142160 |
| 1740004800 | 224.61 | 1.51 | 0.68 | 223.6 | 224.7 | 219.5 | 98877 |
| 1739918400 | 223.1 | 0.93 | 0.42 | 220.89 | 223.45 | 219.78 | 156943 |
| 1739572800 | 222.17 | -2.71 | -1.21 | 224.88 | 225.94 | 221.78 | 67824 |
| 1739486400 | 224.88 | 1.69 | 0.76 | 224.08 | 226.49 | 224.08 | 91406 |
| 1739400000 | 223.19 | 0.78 | 0.35 | 221.99 | 223.68 | 221.66 | 93010 |
| 1739313600 | 222.41 | -1.51 | -0.67 | 223.92 | 224.51 | 220 | 113606 |
| 1739227200 | 223.92 | 0.56 | 0.25 | 223.36 | 225.69 | 222.83 | 118414 |
| 1738968000 | 223.36 | -0.81 | -0.36 | 224.27 | 225.56 | 222.56 | 85564 |
| 1738881600 | 224.17 | 0.21 | 0.09 | 224.05 | 225.53 | 222.83 | 91134 |
| 1738795200 | 223.96 | -1.58 | -0.70 | 226.79 | 227.14 | 223.26 | 174097 |
| 1738708800 | 225.54 | 1.64 | 0.73 | 225.4 | 228.24 | 223.15 | 157795 |
| 1738622400 | 223.9 | -0.75 | -0.33 | 217.25 | 226.24 | 217.25 | 192946 |
| 1738363200 | 224.65 | -0.27 | -0.12 | 226.5 | 227.64 | 223.86 | 143180 |
| 1738276800 | 224.92 | 1.78 | 0.80 | 223.24 | 226.46 | 223.24 | 109050 |
| 1738190400 | 223.14 | 1.6 | 0.72 | 221.49 | 224 | 221 | 93916 |
| 1738104000 | 221.54 | -2.29 | -1.02 | 225.99 | 225.99 | 220.73 | 123859 |
| 1738017600 | 223.83 | -1.69 | -0.75 | 224.9 | 227.37 | 223.78 | 81528 |
| 1737758400 | 225.52 | -0.89 | -0.39 | 226.31 | 227.28 | 224.94 | 91827 |
| 1737672000 | 226.41 | 5.48 | 2.48 | 222.01 | 227.83 | 221.57 | 127230 |
| 1737585600 | 220.93 | 2.11 | 0.96 | 219.41 | 221.41 | 218.13 | 121381 |
| 1737499200 | 218.82 | 0.1 | 0.05 | 217.03 | 219.31 | 216.8 | 113065 |
| 1737412800 | 218.72 | -0.28 | -0.13 | 219.7 | 220.46 | 218.19 | 31683 |
| 1737153600 | 219 | 1.62 | 0.75 | 217.48 | 219.35 | 215.85 | 158542 |
| 1737067200 | 217.38 | 2.87 | 1.34 | 213.92 | 217.64 | 213.92 | 187095 |
| 1736980800 | 214.51 | 0.21 | 0.10 | 215.01 | 217.23 | 213.7 | 104409 |
| 1736894400 | 214.3 | -4.13 | -1.89 | 217.67 | 218.13 | 213.61 | 150842 |
| 1736808000 | 218.43 | -2.58 | -1.17 | 220.41 | 221.18 | 218.42 | 119270 |
| 1736548800 | 221.01 | -1.89 | -0.85 | 220.01 | 221.77 | 219.45 | 150716 |
| 1736462400 | 222.9 | -1.89 | -0.84 | 224.04 | 225.51 | 222.9 | 55202 |
| 1736376000 | 224.79 | 1.92 | 0.86 | 228.29 | 230.21 | 223.55 | 174232 |
| 1736289600 | 222.87 | 0.52 | 0.23 | 222.44 | 224.45 | 222.3 | 127242 |
| 1736203200 | 222.35 | -4.15 | -1.83 | 227.95 | 227.95 | 221.62 | 88342 |
| 1735944000 | 226.5 | 2.73 | 1.22 | 223.77 | 227.68 | 223.77 | 126147 |
| 1735857600 | 223.77 | 0.23 | 0.10 | 224.65 | 226.75 | 223.48 | 72471 |
| 1735684800 | 223.54 | -0.14 | -0.06 | 224.98 | 224.98 | 222.57 | 51476 |
| 1735598400 | 223.68 | -3.26 | -1.44 | 225.41 | 225.8 | 222.45 | 66584 |
| 1735339200 | 226.94 | -0.56 | -0.25 | 227.1 | 228.28 | 226.21 | 45716 |
| 1735069200 | 227.5 | -1.07 | -0.47 | 228 | 228.24 | 227.08 | 24883 |
| 1734993600 | 228.57 | 1.9 | 0.84 | 226.67 | 228.86 | 225.27 | 74899 |
| 1734734400 | 226.67 | -0.37 | -0.16 | 226.57 | 228.7 | 225.24 | 461019 |
| 1734648000 | 227.04 | -0.27 | -0.12 | 229.69 | 229.69 | 226.4 | 145300 |
| 1734561600 | 227.31 | -1.44 | -0.63 | 228 | 229.26 | 224.26 | 176872 |
| 1734475200 | 228.75 | -4.95 | -2.12 | 233.6 | 234.9 | 228.43 | 232790 |
| 1734388800 | 233.7 | -1.2 | -0.51 | 234.8 | 236.43 | 233.29 | 123208 |
| 1734129600 | 234.9 | -3.06 | -1.29 | 237 | 239 | 234.23 | 104436 |
| 1734043200 | 237.96 | 2.21 | 0.94 | 234.92 | 239.79 | 234.92 | 121454 |
| 1733956800 | 235.75 | 1.7 | 0.73 | 234.15 | 235.75 | 232.61 | 150975 |
| 1733870400 | 234.05 | -0.56 | -0.24 | 232.93 | 236.78 | 232.93 | 145222 |
| 1733784000 | 234.61 | 0.17 | 0.07 | 234.56 | 235.57 | 231.85 | 127148 |
| 1733524800 | 234.44 | -1.55 | -0.66 | 235.68 | 236.45 | 234.25 | 79061 |
| 1733438400 | 235.99 | 5.03 | 2.18 | 230.72 | 237.52 | 230.72 | 123746 |
| 1733352000 | 230.96 | 1.11 | 0.48 | 229.85 | 231.97 | 229.42 | 112814 |
| 1733265600 | 229.85 | 2.83 | 1.25 | 226.24 | 231.27 | 226.24 | 115530 |
| 1733179200 | 227.02 | 1.97 | 0.88 | 224.23 | 227.02 | 223.79 | 105523 |
