Hot Features
프리미엄
Wienerberger Baustofindusti Ag (PK) (WBRBY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.5037593985 | 5.32 | 5.436 | 4.9245 | 2417 | 5.06026924 | DR |
| 4 | -0.265 | -4.81380563124 | 5.505 | 5.7 | 4.9245 | 1812 | 5.32358829 | DR |
| 12 | -0.8 | -13.2450331126 | 6.04 | 6.24 | 4.9245 | 3731 | 5.71888992 | DR |
| 26 | -1.89 | -26.507713885 | 7.13 | 7.46 | 4.9245 | 4867 | 6.18815794 | DR |
| 52 | -0.9 | -14.657980456 | 6.14 | 8.13 | 4.9245 | 5596 | 6.67804358 | DR |
| 156 | -2.28 | -30.3191489362 | 7.52 | 8.13 | 3.77 | 7395 | 5.54367603 | DR |
| 260 | -0.46 | -8.0701754386 | 5.7 | 8.53 | 2.41 | 8122 | 5.36467175 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734388140 | 5.48 | -0.15 | -2.58 | 5.505 | 5.68 | 5.3099999 | 3322 |
| 1734128940 | 5.625 | -0.16 | -2.68 | 5.85 | 5.85 | 5.625 | 415 |
| 1734042480 | 5.78 | -0.09 | -1.51 | 5.99 | 5.99 | 5.603 | 1930 |
| 1733955900 | 5.8684 | 0.02 | 0.40 | 5.8684 | 5.8684 | 5.8684 | 120 |
| 1733869200 | 5.845 | -0.07 | -1.10 | 5.6435 | 6.0664999 | 5.6435 | 4451 |
| 1733782800 | 5.91 | 0.12 | 2.07 | 5.88 | 6.11 | 5.88 | 62209 |
| 1733523600 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 269 |
| 1733437500 | 5.79 | 0.14 | 2.48 | 5.59 | 5.79 | 5.55 | 743 |
| 1733350980 | 5.65 | 0.03 | 0.53 | 5.91 | 5.91 | 5.6174 | 1447 |
| 1733264700 | 5.62 | 0.06 | 1.08 | 5.6 | 5.62 | 5.57 | 3219 |
| 1733178180 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.66 | 5.525 | 17716 |
| 1732918200 | 5.5599999 | -0.26 | -4.48 | 5.665 | 5.665 | 5.465 | 20524 |
| 1732746540 | 5.821 | -0.01 | -0.15 | 5.821 | 5.821 | 5.821 | 175 |
| 1732660140 | 5.83 | 0.18 | 3.19 | 5.647 | 5.83 | 5.647 | 1590 |
| 1732573200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1732314000 | 5.65 | -0.14 | -2.42 | 5.65 | 5.65 | 5.65 | 5450 |
| 1732227900 | 5.79 | 0.09 | 1.67 | 5.6449999 | 5.79 | 5.5 | 3496 |
| 1732141740 | 5.695 | 0.12 | 2.10 | 5.695 | 5.695 | 5.695 | 234 |
| 1732054800 | 5.578 | -0.21 | -3.62 | 5.57 | 5.7716 | 5.497 | 3032 |
| 1731968640 | 5.7875 | 0.35 | 6.39 | 5.675 | 5.7875 | 5.675 | 4734 |
| 1731709260 | 5.44 | -0.15 | -2.68 | 5.715 | 5.715 | 5.44 | 1585 |
| 1731622800 | 5.59 | 0.29 | 5.37 | 5.65 | 5.72 | 5.59 | 2113 |
| 1731536760 | 5.305 | -0.53 | -9.01 | 5.755 | 5.755 | 5.305 | 2474 |
| 1731450480 | 5.83 | -0.17 | -2.75 | 5.835 | 5.835 | 5.83 | 851 |
| 1731363600 | 5.995 | -0.25 | -3.93 | 5.995 | 5.995 | 5.995 | 234 |
| 1731104400 | 6.24 | 0.24 | 4.00 | 6.01 | 6.24 | 6.01 | 586 |
| 1731018540 | 6 | 0.03 | 0.50 | 5.946 | 6.09 | 5.946 | 10771 |
| 1730931600 | 5.97 | -0.06 | -1.07 | 5.97 | 5.97 | 5.97 | 468 |
| 1730845680 | 6.0345 | 0.25 | 4.30 | 6.0039999 | 6.2394999 | 6.0039999 | 4435 |
| 1730759160 | 5.7856 | -0.2 | -3.39 | 6.0199999 | 6.025 | 5.7856 | 2128 |
| 1730496420 | 5.9885 | 0.19 | 3.25 | 5.85 | 5.9885 | 5.85 | 757 |
| 1730409780 | 5.8 | -0.18 | -2.93 | 6.04 | 6.04 | 5.8 | 2684 |
| 1730323680 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 0 |
| 1730237280 | 5.975 | -0.02 | -0.25 | 5.975 | 5.975 | 5.975 | 549 |
| 1730150880 | 5.99 | 0.04 | 0.59 | 6.1525 | 6.1525 | 5.8875 | 6423 |
| 1729891500 | 5.955 | 0.26 | 4.47 | 5.955 | 5.955 | 5.955 | 359 |
| 1729805160 | 5.7 | -0.11 | -1.89 | 5.9 | 5.91 | 5.7 | 969 |
| 1729718940 | 5.8099999 | -0.12 | -2.01 | 5.85 | 5.85 | 5.8099999 | 395 |
| 1729632300 | 5.9292 | -0.05 | -0.90 | 5.9515 | 5.9515 | 5.85 | 630 |
| 1729545600 | 5.983 | 0 | 0.07 | 6.04 | 6.04 | 5.983 | 519 |
| 1729286400 | 5.9787 | 0.18 | 3.08 | 5.9787 | 5.9787 | 5.9787 | 1096 |
| 1729200000 | 5.8 | 0.03 | 0.49 | 6.04 | 6.04 | 5.8 | 2630 |
| 1729113960 | 5.772 | -0.12 | -2.00 | 5.945 | 5.945 | 5.772 | 359 |
| 1729027680 | 5.89 | -0.23 | -3.76 | 5.94 | 5.94 | 5.75 | 14524 |
| 1728941220 | 6.12 | 0.21 | 3.55 | 6.12 | 6.453 | 6.12 | 1341 |
