Hot Features
프리미엄
Vestas Wind Systems AS (PK) (VWDRY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -6.09756097561 | 4.92 | 4.93 | 4.57 | 767150 | 4.71052407 | DR |
| 4 | -1.69 | -26.7828843106 | 6.31 | 6.61 | 4.57 | 672215 | 5.15170152 | DR |
| 12 | -2.96 | -39.0501319261 | 7.58 | 8.25 | 4.57 | 446756 | 5.98742338 | DR |
| 26 | -4.53 | -49.5081967213 | 9.15 | 9.93 | 4.57 | 317043 | 6.72135426 | DR |
| 52 | -3.89 | -45.7109283196 | 8.51 | 10.62 | 4.57 | 246095 | 7.51655723 | DR |
| 156 | -6.16 | -57.1428571429 | 10.78 | 12 | 4.57 | 433798 | 8.38997384 | DR |
| 260 | -26.47 | -85.1399163718 | 31.09 | 87.34 | 4.57 | 337847 | 12.72763013 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 4.62 | -0.11 | -2.33 | 4.6 | 4.73 | 4.57 | 730847 |
| 1732141740 | 4.73 | 0.09 | 1.94 | 4.65 | 4.73 | 4.64 | 392673 |
| 1732054800 | 4.64 | -0.07 | -1.49 | 4.62 | 4.65 | 4.6 | 899747 |
| 1731968640 | 4.71 | -0.15 | -3.09 | 4.69 | 4.73 | 4.665 | 993046 |
| 1731709260 | 4.86 | 0.17 | 3.62 | 4.92 | 4.93 | 4.85 | 819435 |
| 1731622800 | 4.69 | 0.01 | 0.21 | 4.67 | 4.72 | 4.64 | 875558 |
| 1731536760 | 4.68 | 0.01 | 0.21 | 4.67 | 4.74 | 4.61 | 820774 |
| 1731450480 | 4.67 | -0.18 | -3.71 | 4.74 | 4.76 | 4.63 | 1054175 |
| 1731363600 | 4.85 | -0.12 | -2.41 | 4.91 | 4.96 | 4.8099999 | 844301 |
| 1731104400 | 4.97 | -0.17 | -3.24 | 5.08 | 5.1 | 4.93 | 662775 |
| 1731018540 | 5.1365 | 0.11 | 2.22 | 5.2 | 5.22 | 5.09 | 873234 |
| 1730931600 | 5.025 | -0.79 | -13.51 | 5.04 | 5.5 | 4.945 | 1159427 |
| 1730845680 | 5.8099999 | -0.7 | -10.75 | 5.8 | 6.15 | 5.74 | 577193 |
| 1730759160 | 6.51 | 0.17 | 2.68 | 6.57 | 6.61 | 6.5033 | 516204 |
| 1730496420 | 6.34 | 0.12 | 1.93 | 6.46 | 6.47 | 6.33 | 235547 |
| 1730409780 | 6.22 | 0.01 | 0.12 | 6.25 | 6.25 | 6.1929999 | 459884 |
| 1730323500 | 6.2125 | 0.08 | 1.35 | 6.23 | 6.3099999 | 6.19 | 364515 |
| 1730237280 | 6.13 | -0.22 | -3.46 | 6.17 | 6.17 | 6.12 | 325267 |
| 1730150880 | 6.35 | 0.07 | 1.11 | 6.26 | 6.36 | 6.19 | 316478 |
| 1729891500 | 6.28 | 0.03 | 0.48 | 6.3099999 | 6.37 | 6.25 | 523214 |
| 1729805160 | 6.25 | 0.16 | 2.63 | 6.2699999 | 6.3 | 6.23 | 555144 |
| 1729718940 | 6.09 | -0.14 | -2.17 | 6.1 | 6.16 | 6.0599999 | 662238 |
| 1729632300 | 6.225 | 0 | 0.08 | 6.195 | 6.25 | 6.18 | 426667 |
| 1729545600 | 6.22 | -0.06 | -0.96 | 6.2699999 | 6.29 | 6.19 | 360397 |
| 1729286400 | 6.28 | 0 | 0.00 | 6.25 | 6.28 | 6.23 | 434374 |
| 1729200000 | 6.28 | 0.15 | 2.45 | 6.3099999 | 6.35 | 6.25 | 1049293 |
| 1729113960 | 6.13 | 0.12 | 2.00 | 6.11 | 6.22 | 6.11 | 558774 |
| 1729027680 | 6.01 | -0.39 | -6.09 | 6.11 | 6.11 | 5.99 | 451598 |
| 1728941220 | 6.4 | -0.18 | -2.74 | 6.43 | 6.47 | 6.36 | 499611 |
| 1728681900 | 6.58 | -0.03 | -0.45 | 6.59 | 6.618 | 6.5599999 | 610628 |
| 1728595560 | 6.61 | -0.26 | -3.78 | 6.7 | 6.71 | 6.6 | 458158 |
| 1728508800 | 6.87 | 0.11 | 1.63 | 6.8 | 6.92 | 6.78 | 376995 |
| 1728422580 | 6.76 | -0.12 | -1.74 | 6.89 | 6.95 | 6.75 | 228577 |
| 1728336000 | 6.88 | 0.02 | 0.29 | 6.8 | 6.94 | 6.8 | 377680 |
| 1728077220 | 6.86 | 0.08 | 1.18 | 6.83 | 6.86 | 6.81 | 244250 |
| 1727990760 | 6.78 | -0.09 | -1.31 | 6.79 | 6.83 | 6.75 | 179892 |
| 1727904000 | 6.87 | -0.09 | -1.29 | 6.79 | 6.91 | 6.719 | 210304 |
| 1727818140 | 6.96 | -0.36 | -4.92 | 7.05 | 7.05 | 6.86 | 491022 |
| 1727731380 | 7.32 | -0.1 | -1.35 | 7.28 | 7.33 | 7.26 | 198584 |
| 1727472000 | 7.42 | -0.1 | -1.33 | 7.5 | 7.5 | 7.38 | 104501 |
| 1727386200 | 7.52 | -0.04 | -0.53 | 7.57 | 7.63 | 7.48 | 392032 |
| 1727299200 | 7.56 | -0.19 | -2.45 | 7.72 | 7.72 | 7.56 | 137929 |
| 1727212800 | 7.75 | -0.12 | -1.52 | 7.98 | 8 | 7.7 | 196639 |
| 1727126940 | 7.87 | 0.01 | 0.13 | 7.86 | 7.87 | 7.82 | 222826 |
| 1726867200 | 7.86 | -0.24 | -2.96 | 7.96 | 7.96 | 7.83 | 148173 |
| 1726781220 | 8.1 | 0 | 0.00 | 8.09 | 8.13 | 8.02 | 94644 |
| 1726694460 | 8.1 | 0.07 | 0.87 | 8.05 | 8.25 | 8 | 119989 |
| 1726608240 | 8.03 | 0.13 | 1.65 | 8.01 | 8.065 | 7.99 | 155665 |
| 1726521720 | 7.9 | -0.06 | -0.75 | 7.88 | 7.92 | 7.8432 | 204552 |
| 1726262940 | 7.96 | 0.28 | 3.65 | 7.85 | 8 | 7.85 | 154308 |
| 1726176540 | 7.68 | -0.02 | -0.26 | 7.62 | 7.68 | 7.59 | 188249 |
| 1726090140 | 7.7 | 0.37 | 5.05 | 7.61 | 7.71 | 7.545 | 311801 |
| 1726003500 | 7.33 | 0.01 | 0.14 | 7.35 | 7.35 | 7.26 | 373635 |
| 1725917160 | 7.32 | 0.12 | 1.67 | 7.29 | 7.36 | 7.23 | 513013 |
| 1725658020 | 7.2 | -0.32 | -4.26 | 7.36 | 7.39 | 7.2 | 179662 |
| 1725571440 | 7.52 | 0.01 | 0.13 | 7.59 | 7.63 | 7.495 | 413929 |
| 1725485040 | 7.51 | 0.09 | 1.21 | 7.44 | 7.55 | 7.44 | 316995 |
| 1725398880 | 7.42 | -0.18 | -2.37 | 7.58 | 7.59 | 7.42 | 130476 |
| 1725053340 | 7.6 | 0.06 | 0.80 | 7.58 | 7.63 | 7.56 | 181129 |
| 1724966400 | 7.54 | 0.09 | 1.14 | 7.55 | 7.59 | 7.45 | 220404 |
| 1724880360 | 7.455 | -0.17 | -2.17 | 7.52 | 7.52 | 7.43 | 144882 |
| 1724794080 | 7.62 | 0.01 | 0.13 | 7.57 | 7.62 | 7.54 | 138665 |
| 1724707740 | 7.61 | -0.12 | -1.55 | 7.62 | 7.66 | 7.58 | 145428 |
| 1724448480 | 7.73 | 0.2 | 2.66 | 7.59 | 7.74 | 7.59 | 150793 |
| 1724362140 | 7.53 | -0.1 | -1.31 | 7.63 | 7.63 | 7.53 | 190128 |
