Winpak Ltd【WPK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Winpak Ltd (WPK)

49.19

0.15

(0.31%)

마감 22 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.73	-1.46233974359	49.92	50.25	47.56	43276	48.68105898	CS
4	3.14	6.81867535288	46.05	50.69	46.05	55389	49.36571532	CS
12	4.36	9.72563015838	44.83	50.69	44.36	47465	47.3938781	CS
26	4.29	9.55456570156	44.9	50.69	42.19	36323	46.38638234	CS
52	9.61	24.2799393633	39.58	50.69	37.93	46328	43.1828945	CS
156	10.69	27.7662337662	38.5	50.69	34.83	50412	41.59267041	CS
260	3.03	6.56412478336	46.16	52.6	33.12	54271	42.21465858	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729201200	47.2	0.48	1.03	46.84	47.5	46.81	39790
1729114800	46.72	-0.18	-0.38	47.14	47.14	46.17	54863
1729028400	46.9	0.2	0.43	47.13	47.13	46.5	77019
1728682800	46.7	0.3	0.65	46.64	47	46	50115
1728596400	46.4	0.39	0.85	46.28	46.5	46.07	52332
1728510000	46.01	0	0.00	46.01	46.01	46.01	0
1728423600	46.01	0.05	0.11	46.16	46.34	45.81	39559
1728337200	45.96	0.08	0.17	45.55	45.97	45.18	38029
1728078000	45.88	-0.01	-0.02	46.19	46.2	45.64	19904
1727991600	45.89	-0.02	-0.04	45.85	46.04	45.41	26952
1727905200	45.91	-1.12	-2.38	46.84	46.97	45.79	24048
1727818800	47.03	-0.48	-1.01	47.59	47.59	46.54	33767
1727730000	47.51	0.91	1.95	46.85	47.51	46.61	69681
1727473200	46.6	0.63	1.37	45.99	46.68	45.9	92106
1727386800	45.97	0.59	1.30	45.99	46.06	45.8	83271
1727300400	45.38	-0.17	-0.37	45.55	45.58	45.12	34835
1727214000	45.55	0.23	0.51	45.48	45.63	45.36	28830
1727127600	45.32	0.08	0.18	45.24	45.49	45.12	31782
1726868400	45.24	-0.36	-0.79	45.6	45.6	45.02	74353
1726782000	45.6	0.13	0.29	45.95	45.95	45.31	35908
1726695600	45.47	-0.02	-0.04	45.87	45.87	45.31	24095
1726609200	45.49	0.4	0.89	45.16	45.55	44.89	71006
1726522800	45.09	0.09	0.20	45.1	45.25	44.94	33201
1726263600	45	-0.13	-0.29	45.63	45.63	44.81	45610
1726177200	45.13	0.28	0.62	45.19	45.29	44.81	29189
1726090800	44.85	-0.69	-1.52	44.83	44.95	44.36	38266
1726004400	45.54	0	0.00	45.54	45.54	45.54	0
1725918000	45.54	0.31	0.69	45.7	46.32	45.24	75358
1725658800	45.23	0.23	0.51	45.37	45.73	44.81	37891
1725572400	45	0	0.00	45.1	45.1	44.72	20484
1725486000	45	0	0.00	45.06	45.15	44.61	13818
1725399600	45	-0.62	-1.36	44.71	45	44.5	21808
1725054000	45.62	0.37	0.82	45.32	45.67	44.8	67408
1724967600	45.25	0.01	0.02	44.83	45.5	44.83	16314
1724881200	45.24	-0.61	-1.33	45.12	45.72	44.84	10573
1724794800	45.85	0.27	0.59	46.02	46.02	45.09	16812
1724708400	45.58	0.17	0.37	45.55	45.69	45.37	13900
1724449200	45.41	0.49	1.09	44.95	45.41	44.74	28372
1724362800	44.92	-0.27	-0.60	45.83	45.83	44.72	11208
1724276400	45.19	-0.09	-0.20	45.6	45.6	45.08	13489

Terra Santa Propriedades... ON

AES Brasil Energia

DJ US Fixed Line Telecom...

Bushveld Minerals

Invista Fnd Tst

CRSP US Utilities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관