Winpak Ltd (PK)【WIPKF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

Winpak Ltd (PK) (WIPKF)

30.82

0.06

(0.20%)

마감 26 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.0899	3.66598161459	29.7301	30.82	29.73	1050	29.77904762	CS
4	3.439	12.5598042438	27.381	30.82	26.5	825	28.64727013	CS
12	0.445	1.46502057613	30.375	30.82	26.232	3678	28.11138306	CS
26	-4.8	-13.4755755194	35.62	36.25	26.232	2539	30.64710717	CS
52	-2.18	-6.60606060606	33	46.28	26.232	1768	31.24062177	CS
156	0.81	2.6991002999	30.01	46.28	26.232	1673	30.97135396	CS
260	0.3095	1.01440487701	30.5105	46.28	26.232	1293	31.04560162	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745616480	30.82	0.06	0.20	30.82	30.82	30.82	176
1745529840	30.76	1.03	3.46	30.76	30.76	30.76	100
1745443200	29.73	0	0.00	29.73	29.73	29.73	0
1745356800	29.73	0	0.00	29.73	29.73	29.73	0
1745270400	29.73	0.53	1.82	29.7301	29.7301	29.73	2000
1744925340	29.2	0	0.00	29.2	29.2	29.2	0
1744838940	29.2	-0.16	-0.53	29.2	29.2	29.2	1348
1744752360	29.355	0.05	0.15	29.355	29.355	29.355	307
1744666140	29.31	2.81	10.60	29.3	29.31	29.3	1128
1744406940	26.5	0	0.00	26.5	26.5	26.5	0
1744320540	26.5	0	0.00	26.5	26.5	26.5	0
1744234140	26.5	0	0.00	26.5	26.5	26.5	0
1744147740	26.5	-0.39	-1.44	27.25	27.25	26.5	1005
1744061220	26.886	-0.78	-2.83	26.886	26.886	26.886	137
1743801840	27.67	0	0.00	27.67	27.67	27.67	0
1743715440	27.67	0	0.00	27.67	27.67	27.67	0
1743629040	27.67	0.29	1.06	27.66	27.72	27.66	300
1743542580	27.381	0	0.00	27.381	27.381	27.381	0
1743456180	27.381	-0.37	-1.33	27.381	27.381	27.381	1101
1743197340	27.75	0	0.00	27.75	27.75	27.75	0
1743110940	27.75	0	0.00	27.75	27.75	27.75	0
1743024540	27.75	0.14	0.51	27.75	27.75	27.75	1200
1742938140	27.61	-0.23	-0.81	27.61	27.61	27.61	10002
1742851200	27.835	0.81	2.98	27.835	27.835	27.835	36996
1742592600	27.03	0	0.00	27.03	27.03	27.03	0
1742506200	27.03	0	0.00	27.03	27.03	27.03	0
1742419800	27.03	0	0.00	27.03	27.03	27.03	0
1742333400	27.03	0.15	0.56	27.03	27.03	27.03	102
1742246940	26.88	0	0.00	26.88	26.88	26.88	0
1741987740	26.88	0	0.00	26.88	26.88	26.88	0
1741901340	26.88	0.63	2.40	26.88	26.88	26.88	299
1741814880	26.25	0	0.00	26.25	26.25	26.25	0
1741728480	26.25	-0.8	-2.96	26.232	26.25	26.232	4767
1741645200	27.05	0	0.00	27.05	27.05	27.05	0
1741386000	27.05	-0.29	-1.06	26.4324	27.05	26.4324	4748
1741299840	27.34	0	0.00	27.34	27.34	27.34	0
1741213440	27.34	-0.7	-2.50	27.34	27.34	27.34	300
1741126860	28.04	0	0.00	28.04	28.04	28.04	0
1741040460	28.04	0	0.00	28.04	28.04	28.04	0
1740781260	28.04	-1.85	-6.19	28.480506	28.51	28.01	7244
1740695340	29.89	-0.24	-0.80	30.146	30.2	29.89	7230
1740608520	30.13	0	0.00	30.13	30.13	30.13	0
1740522120	30.13	0	0.00	30.13	30.13	30.13	0
1740435720	30.13	0	0.00	30.13	30.13	30.13	0
1740176520	30.13	0	0.00	30.13	30.13	30.13	0
1740090120	30.13	0	0.00	30.13	30.13	30.13	0
1740003720	30.13	0	0.00	30.13	30.13	30.13	0
1739917320	30.13	0	0.00	30.13	30.13	30.13	0
1739571720	30.13	0	0.00	30.13	30.13	30.13	0
1739485320	30.13	0.41	1.38	30.13	30.13	30.13	196
1739398920	29.72	0.12	0.41	29.72	29.72	29.72	200
1739312760	29.6	0	0.00	29.6	29.6	29.6	0
1739226360	29.6	0	0.00	29.6	29.6	29.6	0
1738967160	29.6	0.08	0.27	29.6	29.6	29.6	286
1738880400	29.52	0.69	2.39	29.5175	29.5308	29.5175	2955
1738794540	28.83	0	0.00	28.83	28.83	28.83	0
1738708140	28.83	0	0.00	28.83	28.83	28.83	0
1738621740	28.83	-1.37	-4.54	29.03	29.03	28.4274	5884
1738362000	30.2	-0.49	-1.60	30.375	30.375	30.2	2126
1738276140	30.69	0	0.00	30.69	30.69	30.69	0
1738189740	30.69	-0.71	-2.26	30.69	30.69	30.69	512
1738103040	31.4	0	0.00	31.4	31.4	31.4	0
1738016640	31.4	0	0.00	31.4	31.4	31.4	0

BNP Paribas Issuance

Global X Distruptive Mat...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관