Hot Features
프리미엄
Wallenius Wilhelmsen ASA (PK) (WAWIF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -4.88505747126 | 8.7 | 8.7 | 8.275 | 200 | 8.7 | CS |
| 4 | 0.305 | 3.82685069009 | 7.97 | 9 | 7.85 | 3860 | 8.79059871 | CS |
| 12 | -1.465 | -15.0410677618 | 9.74 | 9.74 | 7.66 | 7044 | 8.41986559 | CS |
| 26 | -1.845 | -18.2312252964 | 10.12 | 14.1 | 7.66 | 5396 | 9.8999544 | CS |
| 52 | -1.623 | -16.3972519701 | 9.898 | 14.1 | 7.66 | 5975 | 9.50366018 | CS |
| 156 | 0.575 | 7.46753246753 | 7.7 | 14.1 | 7.66 | 5674 | 9.58139588 | CS |
| 260 | 0.575 | 7.46753246753 | 7.7 | 14.1 | 7.66 | 5674 | 9.58139588 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740435600 | 8.275 | -0.43 | -4.89 | 8.4019999 | 8.4019999 | 8.275 | 2200 |
| 1740176940 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1740090540 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1740004140 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1739917740 | 8.7 | -0.3 | -3.33 | 8.7 | 8.7 | 8.7 | 200 |
| 1739572020 | 9 | 0.15 | 1.69 | 9 | 9 | 9 | 20100 |
| 1739485320 | 8.85 | 0.17 | 1.96 | 8.55 | 8.85 | 8.55 | 2611 |
| 1739398920 | 8.68 | 0.32 | 3.83 | 8.5 | 8.68 | 8.5 | 2672 |
| 1739312400 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1739226000 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1738966800 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1738880400 | 8.36 | 0.51 | 6.50 | 8.41 | 8.41 | 8.3 | 600 |
| 1738794540 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1738708140 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1738621740 | 7.85 | -0.23 | -2.85 | 8.05 | 8.05 | 7.85 | 1875 |
| 1738362480 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1738276080 | 8.08 | 0.04 | 0.50 | 8 | 8.08 | 8 | 2300 |
| 1738189740 | 8.0399999 | 0.22 | 2.81 | 7.97 | 8.0399999 | 7.97 | 525 |
| 1738103340 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1738016940 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1737757740 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1737671340 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1737584940 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1737498540 | 7.82 | -0.31 | -3.81 | 7.815 | 8 | 7.815 | 2750 |
| 1737152880 | 8.13 | -0.15 | -1.75 | 7.74 | 8.13 | 7.66 | 3000 |
| 1737066420 | 8.275 | 0.22 | 2.67 | 8.275 | 8.275 | 8.275 | 689 |
| 1736979600 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1736893200 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1736806800 | 8.06 | -0.39 | -4.62 | 8.06 | 8.06 | 8.06 | 1050 |
| 1736547720 | 8.45 | 0.05 | 0.60 | 8.35 | 8.45 | 8.35 | 2310 |
| 1736375340 | 8.4 | 0.05 | 0.66 | 8.4 | 8.4 | 8.4 | 300 |
| 1736288760 | 8.345 | 0 | 0.00 | 8.345 | 8.345 | 8.345 | 0 |
| 1736202360 | 8.345 | -0.43 | -4.85 | 8.345 | 8.345 | 8.345 | 2060 |
| 1735942980 | 8.77 | 0.52 | 6.30 | 8.38 | 8.77 | 8.38 | 1900 |
| 1735856760 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735683960 | 8.25 | 0.01 | 0.11 | 8.49 | 8.49 | 8.25 | 1125 |
| 1735597740 | 8.241 | -0.21 | -2.47 | 8.05 | 8.241 | 8.05 | 1641 |
| 1735338000 | 8.45 | 0.08 | 0.96 | 8.395 | 8.45 | 8.395 | 102300 |
| 1735252020 | 8.3699999 | 0.35 | 4.43 | 8.3699999 | 8.3699999 | 8.3699999 | 3000 |
| 1735078800 | 8.015 | 0 | 0.00 | 8.015 | 8.015 | 8.015 | 0 |
| 1734992400 | 8.015 | 0 | 0.00 | 8.015 | 8.015 | 8.015 | 0 |
| 1734733200 | 8.015 | 0.29 | 3.69 | 8.01 | 8.015 | 8.01 | 20258 |
| 1734646800 | 7.73 | -0.27 | -3.38 | 7.8 | 7.9 | 7.73 | 11350 |
| 1734560940 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 300 |
| 1734474360 | 8.1 | -0.8 | -8.99 | 8.09 | 8.1 | 8.09 | 7357 |
| 1734388140 | 8.9 | -0.3 | -3.26 | 8.7 | 8.9 | 8.6 | 6600 |
| 1734128940 | 9.2 | 0.25 | 2.78 | 8.95 | 9.2 | 8.95 | 2390 |
| 1734042480 | 8.9511 | -0.65 | -6.80 | 9 | 9 | 8.95 | 2450 |
| 1733955900 | 9.6046 | 0 | 0.00 | 9.6046 | 9.6046 | 9.6046 | 0 |
| 1733869500 | 9.6046 | 0 | 0.00 | 9.6046 | 9.6046 | 9.6046 | 0 |
| 1733783100 | 9.6046 | 0 | 0.00 | 9.6046 | 9.6046 | 9.6046 | 0 |
| 1733523900 | 9.6046 | 0 | 0.00 | 9.6046 | 9.6046 | 9.6046 | 0 |
| 1733437500 | 9.6046 | -0.14 | -1.39 | 9.6046 | 9.6046 | 9.6046 | 190 |
| 1733351100 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1733264700 | 9.74 | -0.36 | -3.54 | 9.74 | 9.74 | 9.74 | 360 |
| 1733149800 | 10.0977 | 0 | 0.00 | 10.0977 | 10.0977 | 10.0977 | 0 |
| 1732890600 | 10.0977 | 0 | 0.00 | 10.0977 | 10.0977 | 10.0977 | 0 |
| 1732717800 | 10.0977 | 0 | 0.00 | 10.0977 | 10.0977 | 10.0977 | 0 |
| 1732631400 | 10.0977 | 0 | 0.00 | 10.0977 | 10.0977 | 10.0977 | 0 |
| 1732545000 | 10.0977 | 0 | 0.00 | 10.0977 | 10.0977 | 10.0977 | 0 |
