Winpak Ltd【WPK】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Winpak Ltd (WPK)

44.45

-0.02

(-0.04%)

마감 18 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.54	-5.40540540541	46.99	46.99	44.24	205108	44.93525221	CS
4	-3.58	-7.45367478659	48.03	48.58	44.24	90378	45.56688293	CS
12	-3.54	-7.3765367785	47.99	50.98	44.24	68813	47.78269136	CS
26	0.5	1.13765642776	43.95	50.98	43.94	51411	47.11952002	CS
52	2.29	5.43168880455	42.16	50.98	38.82	49302	44.68004825	CS
156	7.59	20.5914270212	36.86	50.98	35.52	49241	42.53924554	CS
260	-4.61	-9.3966571545	49.06	52.6	33.12	55421	42.31201105	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	44.45	-0.02	-0.04	44.33	44.56	44.24	32712
1737067200	44.47	-0.63	-1.40	45.15	45.15	44.38	66717
1736980800	45.1	0.27	0.60	44.51	45.1	44.51	26559
1736894400	44.83	-0.12	-0.27	45.02	45.21	44.52	476186
1736808000	44.95	-0.2	-0.44	45.25	45.69	44.74	105786
1736548800	45.15	-0.29	-0.64	46.99	46.99	45.04	350291
1736462400	45.44	-0.28	-0.61	46.225	46.225	45.29	39553
1736376000	45.72	0.38	0.84	45.68	45.82	45.07	35594
1736289600	45.34	-0.09	-0.20	45.02	45.62	45.02	21730
1736203200	45.43	-0.81	-1.75	46.25	46.48	45.22	58098
1735944000	46.24	0.13	0.28	46.13	46.24	45.87	35351
1735857600	46.11	-1.62	-3.39	45.89	46.18	44.98	69988
1735684800	47.73	-0.05	-0.10	47.66	48.11	47.66	40365
1735598400	47.78	-0.47	-0.97	48.04	48.04	47.48	59787
1735339200	48.25	0.04	0.08	47.81	48.58	47.81	25779
1735069200	48.21	0.36	0.75	47.75	48.4	47.75	25012
1734993600	47.85	-0.2	-0.42	47.77	48.04	47.66	19459
1734734400	48.05	-0.31	-0.64	48.03	48.57	48.03	80170
1734648000	48.36	0.45	0.94	47.94	48.51	47.94	49914
1734561600	47.91	-0.25	-0.52	48.13	49	47.91	26263
1734475200	48.16	-0.45	-0.93	48.58	48.58	47.78	63361
1734388800	48.61	-0.81	-1.64	50.11	50.11	48.55	54628
1734129600	49.42	-0.14	-0.28	49.59	49.93	48.96	61915
1734043200	49.56	0.11	0.22	49.02	50.74	48.87	56529
1733956800	49.45	-0.13	-0.26	49.52	49.95	49.45	24942
1733870400	49.58	-0.55	-1.10	49.78	50.12	49.4	40661
1733784000	50.13	-0.16	-0.32	50.39	50.42	50.06	80344
1733524800	50.29	0.37	0.74	49.92	50.37	49.79	41049
1733438400	49.92	-0.36	-0.72	50.36	50.37	49.5	30426
1733352000	50.28	1.49	3.05	48.98	50.38	48.91	78132
1733265600	48.79	0	0.00	49.42	49.42	48.24	143439
1733179200	48.79	0.27	0.56	48.69	48.92	48.45	81232
1732920000	48.52	0.54	1.13	48.31	48.86	48.13	33423
1732833600	47.98	0.07	0.15	48.13	48.45	47.95	30748
1732747200	47.91	0.17	0.36	47.03	48.34	47.03	72657
1732660800	47.74	-2.8	-5.54	49.72	50.08	47.49	202531
1732574400	50.54	1.15	2.33	49.42	50.98	49.42	108142
1732315200	49.39	0.2	0.41	49.47	49.8	49.38	29026
1732228800	49.19	0.15	0.31	49.12	49.57	48.93	34462
1732142400	49.04	0.97	2.02	48.1	49.04	48.1	38882
1732056000	48.07	-0.12	-0.25	48.27	48.35	47.82	44906
1731969600	48.19	-0.44	-0.90	48.44	48.82	47.56	42415
1731710400	48.63	-0.82	-1.66	49.18	49.74	48.62	42716
1731624000	49.45	-0.57	-1.14	49.92	50.25	49.41	47459
1731537600	50.02	-0.49	-0.97	50.48	50.69	49.96	48824
1731451200	50.51	0.39	0.78	49.97	50.51	49.8	82357
1731364800	50.12	0.5	1.01	49.5	50.16	49.5	25870
1731105600	49.62	0.03	0.06	49.45	49.98	49.16	44026
1731019200	49.59	0.15	0.30	49.18	50.25	49.18	76372
1730932800	49.44	-0.32	-0.64	48.33	49.83	48.33	81572
1730846400	49.76	0.24	0.48	49.25	50.03	49.16	53041
1730760000	49.52	-0.54	-1.08	50.06	50.3	49.49	49483
1730497200	50.06	0.45	0.91	49.41	50.25	49.41	42088
1730410800	49.61	-0.07	-0.14	49.68	50.06	49.35	67770
1730324400	49.68	0.26	0.53	49.28	50.29	49.28	80853
1730238000	49.42	0.13	0.26	49.15	49.63	48.95	48137
1730151600	49.29	-0.18	-0.36	49.5	49.7	48.78	71949
1729892400	49.47	2.15	4.54	47.99	49.5	47.69	53354
1729806000	47.32	1.23	2.67	46.05	47.75	46.05	65699
1729719600	46.09	-0.02	-0.04	46.28	46.56	45.99	34435
1729633200	46.11	-0.34	-0.73	46.25	46.37	45.9	46130
1729546800	46.45	-0.48	-1.02	47	47	46.39	26284
1729287600	46.93	-0.27	-0.57	47.23	47.65	46.8	41831

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관