Hot Features
프리미엄
Taylor Wimpey PLC (PK) (TWODF)
USOTC
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 | 0.005 | 0.342465753425 | 1.46 | 1.465 | 1.37 | 6965 | 1.42897685 | CS |
| 4 | 0.111 | 8.19793205318 | 1.354 | 1.56 | 1.354 | 28302 | 1.48701768 | CS |
| 12 | -0.075 | -4.87012987013 | 1.54 | 1.71 | 1.28 | 81294 | 1.53058848 | CS |
| 26 | -0.755 | -34.009009009 | 2.22 | 2.288 | 1.28 | 62357 | 1.7192302 | CS |
| 52 | -0.295 | -16.7613636364 | 1.76 | 2.288 | 1.28 | 56316 | 1.72094305 | CS |
| 156 | -0.641 | -30.4368471035 | 2.106 | 2.288 | 0.95 | 32812 | 1.69410216 | CS |
| 260 | -1.4851 | -50.3406664181 | 2.9501 | 3.0545 | 0.95 | 24874 | 1.72134624 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739485320 | 1.465 | 0.1 | 6.93 | 1.465 | 1.465 | 1.465 | 9737 |
| 1739399340 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1739312940 | 1.37 | -0.06 | -3.93 | 1.37 | 1.37 | 1.37 | 8976 |
| 1739226000 | 1.426 | -0.03 | -1.99 | 1.426 | 1.426 | 1.426 | 311 |
| 1738967160 | 1.455 | -0.01 | -0.34 | 1.41 | 1.455 | 1.41 | 9172 |
| 1738880400 | 1.46 | -0.04 | -2.66 | 1.46 | 1.46 | 1.46 | 9400 |
| 1738794000 | 1.49992 | 0.03 | 2.04 | 1.49992 | 1.49992 | 1.49992 | 150000 |
| 1738708080 | 1.47 | -0.01 | -0.34 | 1.47 | 1.47 | 1.47 | 15000 |
| 1738621200 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1738362000 | 1.475 | -0.03 | -1.67 | 1.54 | 1.54 | 1.475 | 15606 |
| 1738276080 | 1.5 | 0.06 | 4.17 | 1.56 | 1.56 | 1.5 | 162196 |
| 1738189680 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1738103280 | 1.44 | -0.08 | -5.01 | 1.44 | 1.44 | 1.44 | 247 |
| 1738016820 | 1.516 | 0.09 | 6.01 | 1.516 | 1.516 | 1.516 | 780 |
| 1737757440 | 1.43 | -0.04 | -2.39 | 1.43 | 1.43 | 1.43 | 3995 |
| 1737671220 | 1.465 | 0.09 | 6.47 | 1.5 | 1.5 | 1.465 | 7801 |
| 1737584640 | 1.3759999 | -0.07 | -5.10 | 1.3759999 | 1.3759999 | 1.3759999 | 555 |
| 1737498540 | 1.45 | 0.1 | 7.09 | 1.45 | 1.45 | 1.45 | 40150 |
| 1737152820 | 1.354 | 0 | 0.00 | 1.354 | 1.354 | 1.354 | 0 |
| 1737066420 | 1.354 | -0.08 | -5.84 | 1.354 | 1.354 | 1.354 | 337 |
| 1736979720 | 1.438 | 0.16 | 12.34 | 1.372 | 1.438 | 1.372 | 10131 |
| 1736893380 | 1.28 | -0.07 | -5.04 | 1.312 | 1.3759999 | 1.28 | 43641 |
| 1736806800 | 1.348 | -0.03 | -2.32 | 1.282 | 1.35 | 1.282 | 148254 |
| 1736547720 | 1.3799999 | 0.06 | 4.23 | 1.322 | 1.4 | 1.322 | 41574 |
| 1736375340 | 1.324 | -0.15 | -10.24 | 1.43 | 1.43 | 1.324 | 3415 |
| 1736288940 | 1.475 | 0.02 | 1.30 | 1.4 | 1.55 | 1.4 | 6671 |
| 1736202360 | 1.456 | -0.02 | -1.29 | 1.43 | 1.52 | 1.43 | 119737 |
| 1735942980 | 1.475 | 0 | 0.07 | 1.49 | 1.526 | 1.452 | 953236 |
| 1735856700 | 1.474 | -0.01 | -0.54 | 1.562 | 1.562 | 1.474 | 39554 |
| 1735683960 | 1.482 | 0.01 | 0.82 | 1.482 | 1.578 | 1.482 | 15382 |
| 1735597740 | 1.47 | -0.02 | -1.32 | 1.5149999 | 1.554 | 1.47 | 53131 |
| 1735338000 | 1.4896 | -0.09 | -5.72 | 1.554 | 1.554 | 1.46 | 28796 |
| 1735252020 | 1.58 | 0.11 | 7.48 | 1.57 | 1.58 | 1.48 | 59426 |
| 1735078200 | 1.47 | -0.1 | -6.13 | 1.53 | 1.53 | 1.47 | 122116 |
| 1734992400 | 1.566 | 0.12 | 8.00 | 1.576 | 1.576 | 1.504 | 44735 |
| 1734733200 | 1.45 | -0.01 | -0.68 | 1.499 | 1.57 | 1.45 | 29147 |
| 1734646800 | 1.46 | -0.07 | -4.58 | 1.48 | 1.562 | 1.46 | 44746 |
| 1734560940 | 1.53 | -0 | -0.13 | 1.534 | 1.596 | 1.53 | 12316 |
| 1734474360 | 1.532 | 0.03 | 2.00 | 1.51 | 1.6279999 | 1.51 | 108969 |
| 1734388140 | 1.502 | -0.07 | -4.33 | 1.47 | 1.62 | 1.47 | 40866 |
| 1734128940 | 1.57 | 0.01 | 0.64 | 1.585 | 1.635 | 1.528 | 84188 |
| 1734042480 | 1.56 | -0.02 | -1.14 | 1.55 | 1.65 | 1.534 | 58853 |
| 1733955900 | 1.578 | 0.01 | 0.51 | 1.6109 | 1.6109 | 1.578 | 62588 |
| 1733869200 | 1.57 | -0.04 | -2.36 | 1.58 | 1.61 | 1.57 | 325025 |
| 1733782800 | 1.608 | 0.01 | 0.50 | 1.608 | 1.71 | 1.605 | 100464 |
| 1733523600 | 1.6 | 0 | 0.25 | 1.616 | 1.616 | 1.598 | 28402 |
| 1733437500 | 1.596 | -0.01 | -0.87 | 1.58 | 1.635 | 1.58 | 113035 |
| 1733350980 | 1.61 | -0.02 | -1.03 | 1.71 | 1.71 | 1.61 | 310207 |
| 1733264700 | 1.6267 | 0.03 | 1.92 | 1.585 | 1.672 | 1.58 | 33429 |
| 1733178180 | 1.596 | -0.02 | -1.24 | 1.678 | 1.678 | 1.58 | 56125 |
| 1732918200 | 1.616 | -0.04 | -2.30 | 1.655 | 1.694 | 1.59 | 11038 |
| 1732746540 | 1.6540999 | 0.1 | 6.72 | 1.6259999 | 1.6975 | 1.613 | 468804 |
| 1732660140 | 1.55 | -0.14 | -8.07 | 1.582 | 1.678 | 1.55 | 37878 |
| 1732573560 | 1.686 | 0.02 | 0.96 | 1.584 | 1.686 | 1.584 | 10020 |
| 1732314000 | 1.67 | 0.02 | 1.46 | 1.57 | 1.67 | 1.57 | 76501 |
| 1732227900 | 1.646 | 0.09 | 5.51 | 1.54 | 1.646 | 1.527 | 19065 |
| 1732141740 | 1.56 | -0.11 | -6.81 | 1.654 | 1.654 | 1.56 | 86424 |
| 1732054800 | 1.674 | 0.09 | 5.82 | 1.596 | 1.674 | 1.596 | 4265 |
| 1731968640 | 1.582 | -0.08 | -4.98 | 1.582 | 1.678 | 1.582 | 38640 |
| 1731709260 | 1.665 | -0.02 | -0.89 | 1.6279999 | 1.665 | 1.6279999 | 28469 |
| 1731622800 | 1.68 | 0.05 | 3.19 | 1.65 | 1.68 | 1.65 | 23932 |
