Hot Features
프리미엄
Taylor Wimpey PLC (PK) (TWODY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -3.01204819277 | 14.94 | 15.1235 | 14.36 | 151833 | 14.78464732 | DR |
| 4 | 0.84 | 6.15384615385 | 13.65 | 15.2 | 13.18 | 219302 | 14.02256923 | DR |
| 12 | -1.91 | -11.6463414634 | 16.4 | 16.94 | 13.18 | 204609 | 14.93135776 | DR |
| 26 | -5.42 | -27.2225012557 | 19.91 | 23.56 | 13.18 | 177639 | 18.19011119 | DR |
| 52 | -4.86 | -25.1162790698 | 19.35 | 23.56 | 13.18 | 94537 | 18.27917518 | DR |
| 156 | -6.14 | -29.7624818226 | 20.63 | 23.56 | 9.17 | 35986 | 18.0305393 | DR |
| 260 | -15.76 | -52.0991735537 | 30.25 | 30.52 | 9.17 | 26704 | 18.01099666 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738967160 | 14.49 | -0.53 | -3.53 | 14.67 | 14.77 | 14.36 | 90570 |
| 1738880400 | 15.02 | -0.03 | -0.20 | 15.04 | 15.04 | 14.86 | 43723 |
| 1738794000 | 15.05 | 0.43 | 2.94 | 14.89 | 15.1235 | 14.875 | 133063 |
| 1738708080 | 14.62 | -0.08 | -0.54 | 14.48 | 14.74 | 14.48 | 109812 |
| 1738621740 | 14.7 | -0.09 | -0.61 | 14.71 | 14.89 | 14.56 | 333869 |
| 1738362000 | 14.79 | -0.33 | -2.18 | 14.94 | 14.96 | 14.76 | 138700 |
| 1738276080 | 15.12 | 0.32 | 2.16 | 14.76 | 15.2 | 14.76 | 99187 |
| 1738189740 | 14.8 | -0.29 | -1.92 | 14.82 | 14.9625 | 14.66 | 136631 |
| 1738103280 | 15.09 | 0.24 | 1.62 | 15.05 | 15.11 | 14.8 | 95538 |
| 1738016820 | 14.85 | 0.25 | 1.71 | 14.79 | 15.01 | 14.68 | 116825 |
| 1737757440 | 14.6 | -0.01 | -0.05 | 14.6 | 14.6 | 14.31 | 60156 |
| 1737671220 | 14.6075 | 0.48 | 3.39 | 14.11 | 14.67 | 14.11 | 79119 |
| 1737584640 | 14.129 | -0.22 | -1.54 | 14.18 | 14.21 | 13.9825 | 306461 |
| 1737498540 | 14.35 | 0.58 | 4.21 | 14.25 | 14.45 | 14.13 | 168614 |
| 1737152880 | 13.77 | 0.33 | 2.48 | 13.9325 | 13.94 | 13.76 | 180531 |
| 1737066420 | 13.4366 | -0.47 | -3.40 | 13.2895 | 13.82 | 13.2 | 605997 |
| 1736979720 | 13.91 | 0.53 | 3.96 | 14 | 14.04 | 13.86 | 337757 |
| 1736893380 | 13.38 | -0.02 | -0.15 | 13.48 | 13.5 | 13.33 | 518089 |
| 1736806800 | 13.4 | -0.1 | -0.74 | 13.33 | 13.63 | 13.18 | 222945 |
| 1736547720 | 13.5 | -0.23 | -1.68 | 13.65 | 13.65 | 13.31 | 479712 |
| 1736375340 | 13.73 | -0.79 | -5.44 | 14 | 14 | 13.59 | 862744 |
| 1736288940 | 14.52 | -0.57 | -3.78 | 15 | 15 | 14.416 | 147899 |
| 1736202360 | 15.09 | 0.18 | 1.21 | 14.98 | 15.23 | 14.87 | 589456 |
| 1735942980 | 14.91 | -0.27 | -1.78 | 14.89 | 14.91 | 14.75 | 316574 |
| 1735856700 | 15.18 | 0.04 | 0.26 | 15.2399 | 15.27 | 14.97 | 357679 |
| 1735683960 | 15.14 | 0 | 0.00 | 14.97 | 15.35 | 14.97 | 64253 |
| 1735597740 | 15.14 | -0.01 | -0.07 | 15.08 | 15.22 | 14.99 | 196369 |
| 1735338000 | 15.15 | -0.2 | -1.30 | 14.8901 | 15.15 | 14.8901 | 177129 |
| 1735252020 | 15.35 | 0.09 | 0.62 | 15.18 | 15.35 | 15.1 | 156124 |
| 1735078200 | 15.2552 | -0.01 | -0.04 | 15.1 | 15.28 | 14.965 | 47879 |
| 1734992400 | 15.261 | 0.16 | 1.07 | 15.32 | 15.35 | 15.05 | 192235 |
| 1734733200 | 15.1 | -0.02 | -0.13 | 15.26 | 15.43 | 15.1 | 143519 |
| 1734646800 | 15.12 | -0.43 | -2.77 | 15.15 | 15.44 | 15.12 | 240825 |
| 1734560940 | 15.55 | -0.19 | -1.21 | 16.1 | 16.1 | 15.36 | 98013 |
| 1734474360 | 15.74 | 0.11 | 0.70 | 15.77 | 15.83 | 15.726 | 100102 |
| 1734388140 | 15.63 | -0.04 | -0.27 | 15.21 | 15.794 | 15.21 | 347613 |
| 1734128940 | 15.6725 | -0.18 | -1.12 | 15.55 | 15.89 | 15.55 | 112084 |
| 1734042480 | 15.85 | -0.2 | -1.25 | 15.79 | 16.02 | 15.71 | 193786 |
| 1733955900 | 16.05 | -0.07 | -0.43 | 16.2 | 16.335 | 16.03 | 105360 |
| 1733869200 | 16.12 | -0.08 | -0.49 | 16.18 | 16.245 | 16.105 | 91083 |
| 1733782800 | 16.2 | -0.03 | -0.18 | 16.61 | 16.61 | 16.2 | 177768 |
| 1733523600 | 16.23 | -0.02 | -0.12 | 16.309999 | 16.44 | 16.19 | 298140 |
| 1733437500 | 16.25 | -0.13 | -0.79 | 16.53 | 16.53 | 16.239999 | 151868 |
| 1733350980 | 16.379999 | 0.13 | 0.80 | 15.66 | 16.46 | 15.66 | 78607 |
| 1733264700 | 16.25 | -0.14 | -0.85 | 16.07 | 16.36 | 16.07 | 75949 |
| 1733178180 | 16.39 | -0.26 | -1.57 | 16.21 | 16.48 | 16.21 | 214460 |
| 1732918200 | 16.6512 | 0.09 | 0.55 | 16.48 | 16.81 | 16.42 | 108356 |
| 1732746540 | 16.559999 | 0.29 | 1.78 | 16.62 | 16.6275 | 16.469999 | 66928 |
| 1732660140 | 16.27 | -0.33 | -1.99 | 16.19 | 16.392499 | 16.19 | 68904 |
| 1732573560 | 16.6 | 0.15 | 0.91 | 16.239999 | 16.94 | 16.239999 | 167240 |
| 1732314000 | 16.45 | 0.56 | 3.52 | 16.225 | 16.45 | 16.129999 | 273177 |
| 1732227900 | 15.89 | -0.25 | -1.55 | 15.81 | 16.84 | 15.81 | 145636 |
| 1732141740 | 16.14 | -0.3 | -1.82 | 15.84 | 16.14 | 15.84 | 290328 |
| 1732054800 | 16.44 | 0.14 | 0.86 | 16.32 | 16.5 | 16.239999 | 155847 |
| 1731968640 | 16.3 | -0.19 | -1.12 | 16.14 | 16.36 | 16.14 | 222336 |
| 1731709260 | 16.485 | -0.02 | -0.09 | 16.399999 | 16.605 | 16.399999 | 50472 |
| 1731622800 | 16.5 | -0.27 | -1.61 | 16.629999 | 16.78 | 16.489999 | 202800 |
| 1731536760 | 16.77 | -0.36 | -2.10 | 16.98 | 16.99 | 16.53 | 181399 |
| 1731450480 | 17.13 | -0.58 | -3.27 | 17.305 | 17.305 | 17.13 | 134180 |
| 1731363600 | 17.71 | -0.15 | -0.84 | 18.7599 | 18.7599 | 17.64 | 132787 |
