Hot Features
프리미엄
Wienerberger Baustofindusti Ag (PK) (WBRBY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 11.9214586255 | 7.13 | 8.15 | 7.13 | 194620 | 7.75914679 | DR |
| 4 | 1.06 | 15.3179190751 | 6.92 | 8.15 | 6.1 | 56531 | 7.73101373 | DR |
| 12 | 2.82 | 54.6511627907 | 5.16 | 8.15 | 4.9245 | 23422 | 7.31801075 | DR |
| 26 | 1.31 | 19.64017991 | 6.67 | 8.15 | 4.9245 | 12727 | 7.06442011 | DR |
| 52 | 0.92 | 13.0311614731 | 7.06 | 8.15 | 4.9245 | 9791 | 7.01869186 | DR |
| 156 | 1.715 | 27.374301676 | 6.265 | 8.15 | 3.77 | 8852 | 5.86034378 | DR |
| 260 | 5.26 | 193.382352941 | 2.72 | 8.53 | 2.41 | 8746 | 5.61027883 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 8.14 | 0.68 | 9.12 | 7.76 | 8.14 | 7.53 | 313794 |
| 1741901340 | 7.46 | -0.14 | -1.84 | 7.44 | 7.63 | 7.44 | 3114 |
| 1741814940 | 7.6 | -0.27 | -3.43 | 7.85 | 7.95 | 7.6 | 5006 |
| 1741728480 | 7.87 | 0.3 | 3.96 | 7.6275 | 7.87 | 7.57 | 17963 |
| 1741641600 | 7.57 | 0.41 | 5.73 | 7.13 | 7.64 | 7.13 | 633225 |
| 1741386000 | 7.16 | -0.38 | -5.09 | 7.1855 | 7.43 | 7.16 | 1055 |
| 1741300140 | 7.544 | 0.17 | 2.32 | 7.45 | 7.79 | 7.4485 | 24772 |
| 1741213440 | 7.373 | 1.05 | 16.66 | 6.992 | 7.373 | 6.992 | 1579 |
| 1741126800 | 6.32 | -0.27 | -4.10 | 6.342 | 6.342 | 6.32 | 807 |
| 1741040760 | 6.59 | 0.31 | 4.94 | 6.53 | 6.59 | 6.338 | 771 |
| 1740781260 | 6.28 | -0.55 | -8.05 | 6.2699999 | 6.28 | 6.2699999 | 749 |
| 1740695340 | 6.83 | -0.21 | -2.98 | 6.82 | 6.83 | 6.82 | 490 |
| 1740608400 | 7.04 | 0.78 | 12.37 | 6.85 | 7.22 | 6.85 | 1579 |
| 1740522480 | 6.265 | -0.06 | -0.87 | 6.3099999 | 6.3099999 | 6.265 | 886 |
| 1740435600 | 6.32 | 0.08 | 1.28 | 6.17 | 6.32 | 6.1 | 7538 |
| 1740176880 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
| 1740090480 | 6.24 | -0.38 | -5.74 | 6.3065 | 6.3099999 | 6.24 | 1947 |
| 1740003960 | 6.62 | -0.22 | -3.22 | 6.62 | 6.62 | 6.62 | 295 |
| 1739917740 | 6.84 | -0.03 | -0.44 | 6.92 | 6.92 | 6.567 | 1989 |
| 1739572020 | 6.87 | 0.48 | 7.48 | 6.87 | 6.87 | 6.85 | 954 |
| 1739485320 | 6.392 | 0.1 | 1.62 | 6.23 | 6.392 | 6.23 | 696 |
| 1739398920 | 6.29 | -0.01 | -0.08 | 6.29 | 6.29 | 6.29 | 540 |
| 1739312940 | 6.295 | -0.17 | -2.55 | 6.4615 | 6.4615 | 6.295 | 1195 |
| 1739226000 | 6.46 | 0.13 | 2.01 | 6.285 | 6.46 | 6.285 | 1538 |
| 1738967160 | 6.3324999 | 0.03 | 0.41 | 6.39 | 6.39 | 6.3324999 | 723 |
| 1738880400 | 6.3065 | 0.48 | 8.17 | 6.07 | 6.3065 | 5.86 | 2840 |
| 1738794000 | 5.83 | 0.18 | 3.24 | 5.7116 | 5.83 | 5.51 | 872 |
| 1738708080 | 5.6472 | -0.14 | -2.47 | 5.6472 | 5.6472 | 5.6472 | 297 |
| 1738621740 | 5.79 | 0.02 | 0.35 | 5.5696 | 5.79 | 5.505 | 3142 |
| 1738362480 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1738276080 | 5.7699999 | 0.13 | 2.31 | 5.82 | 5.82 | 5.7699999 | 789 |
| 1738189740 | 5.6398 | -0.11 | -1.92 | 5.5747 | 5.6398 | 5.5747 | 766 |
| 1738103280 | 5.75 | 0.05 | 0.88 | 5.72 | 5.864 | 5.72 | 5157 |
| 1738016820 | 5.7 | -0.03 | -0.44 | 5.73 | 5.79 | 5.67 | 9122 |
| 1737757440 | 5.725 | 0.3 | 5.48 | 5.5599999 | 5.78 | 5.5599999 | 2966 |
| 1737671220 | 5.4275 | -0.08 | -1.45 | 5.57 | 5.66 | 5.41 | 6985 |
| 1737584640 | 5.5075 | -0.12 | -2.06 | 5.545 | 5.545 | 5.5075 | 8041 |
| 1737498540 | 5.6235 | 0.22 | 4.14 | 5.49 | 5.6235 | 5.475 | 87484 |
| 1737152880 | 5.4 | 0.31 | 6.17 | 5.345 | 5.45 | 5.345 | 7010 |
| 1737066420 | 5.086 | 0.1 | 1.92 | 5.05 | 5.19 | 5.05 | 2055 |
| 1736979720 | 4.99 | 0.07 | 1.32 | 5.1 | 5.184 | 4.95 | 55337 |
| 1736893380 | 4.925 | -0.32 | -6.01 | 4.995 | 5.122 | 4.925 | 2444 |
| 1736806800 | 5.24 | 0.29 | 5.86 | 4.99 | 5.24 | 4.99 | 744 |
| 1736547720 | 4.95 | -0.15 | -2.94 | 5.14 | 5.1449999 | 4.9245 | 6765 |
| 1736375340 | 5.1 | -0.26 | -4.91 | 5.21 | 5.21 | 5.1 | 753 |
| 1736288940 | 5.3635 | -0.04 | -0.68 | 5.3635 | 5.3635 | 5.3635 | 375 |
| 1736202360 | 5.4 | 0.12 | 2.27 | 5.32 | 5.436 | 5.3099999 | 1773 |
| 1735942980 | 5.28 | -0.19 | -3.43 | 5.315 | 5.38 | 5.28 | 830 |
| 1735856700 | 5.4675 | 0.17 | 3.26 | 5.4675 | 5.4675 | 5.4675 | 1295 |
| 1735683960 | 5.295 | -0.21 | -3.73 | 5.295 | 5.295 | 5.295 | 242 |
| 1735597740 | 5.5 | 0.09 | 1.76 | 5.564 | 5.564 | 5.5 | 1426 |
| 1735338000 | 5.405 | -0.04 | -0.73 | 5.405 | 5.405 | 5.405 | 341 |
| 1735252020 | 5.445 | 0.1 | 1.78 | 5.3 | 5.445 | 5.3 | 1850 |
| 1735078200 | 5.35 | -0.05 | -0.93 | 5.3 | 5.35 | 5.3 | 2307 |
| 1734992400 | 5.4 | 0.1 | 1.79 | 5.16 | 5.4 | 5.16 | 4129 |
| 1734733200 | 5.305 | -0.05 | -0.93 | 5.305 | 5.305 | 5.305 | 314 |
| 1734646800 | 5.355 | 0.06 | 1.04 | 5.365 | 5.365 | 5.355 | 898 |
| 1734560940 | 5.3 | -0.36 | -6.28 | 5.475 | 5.475 | 5.3 | 1139 |
| 1734474360 | 5.655 | 0.18 | 3.19 | 5.7 | 5.7 | 5.3099999 | 3037 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
