Hot Features
프리미엄
Whitbread PLC (PK) (WTBDY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.08078335373 | 8.17 | 8.45 | 7.95 | 32746 | 8.1846019 | DR |
| 4 | -0.1 | -1.18483412322 | 8.44 | 8.61 | 7.95 | 30728 | 8.31771772 | DR |
| 12 | -1.07 | -11.3708820404 | 9.41 | 9.77 | 7.95 | 31780 | 8.72894543 | DR |
| 26 | -1.765 | -17.4666006927 | 10.105 | 11.21 | 7.95 | 25164 | 9.13701139 | DR |
| 52 | -2.04 | -19.6531791908 | 10.38 | 11.21 | 7.95 | 31482 | 9.34876091 | DR |
| 156 | -0.59 | -6.60694288914 | 8.93 | 11.91 | 6.28 | 40208 | 8.46191263 | DR |
| 260 | -1.86 | -18.2352941176 | 10.2 | 13.2 | 5.7 | 48186 | 8.72432251 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728480 | 8.34 | 0.02 | 0.24 | 8.185 | 8.3699 | 8.185 | 34899 |
| 1741641600 | 8.32 | 0.24 | 2.97 | 8.3 | 8.45 | 8.22 | 50310 |
| 1741386000 | 8.08 | -0.03 | -0.37 | 8.07 | 8.23 | 7.95 | 15989 |
| 1741300140 | 8.11 | -0.07 | -0.86 | 8.03 | 8.19 | 7.99 | 35070 |
| 1741213440 | 8.18 | 0.06 | 0.74 | 8.2 | 8.23 | 8.1 | 25090 |
| 1741126800 | 8.1199999 | -0.24 | -2.81 | 8.17 | 8.18 | 7.99 | 37269 |
| 1741040760 | 8.355 | -0.02 | -0.18 | 8.44 | 8.48 | 8.32 | 41883 |
| 1740781260 | 8.3699999 | 0.05 | 0.60 | 8.33 | 8.43 | 8.31 | 18136 |
| 1740695340 | 8.32 | -0.26 | -3.03 | 8.3699999 | 8.47 | 8.32 | 18139 |
| 1740608400 | 8.58 | 0.29 | 3.50 | 8.43 | 8.61 | 8.39 | 21505 |
| 1740522480 | 8.2899999 | -0.1 | -1.19 | 8.325 | 8.39 | 8.28 | 32840 |
| 1740435600 | 8.39 | 0.12 | 1.45 | 8.33 | 8.4 | 8.32 | 26921 |
| 1740176400 | 8.27 | 0.02 | 0.24 | 8.33 | 8.365 | 8.27 | 17355 |
| 1740090480 | 8.25 | 0.07 | 0.86 | 8.22 | 8.2899999 | 8.22 | 19889 |
| 1740003960 | 8.18 | -0.25 | -2.97 | 8.294 | 8.3 | 8.17 | 44934 |
| 1739917740 | 8.43 | 0.06 | 0.72 | 8.4 | 8.45 | 8.35 | 33209 |
| 1739572020 | 8.3699999 | 0.06 | 0.78 | 8.44 | 8.445 | 8.3699999 | 28522 |
| 1739485320 | 8.305 | -0.25 | -2.87 | 8.46 | 8.48 | 8.3 | 50353 |
| 1739398920 | 8.55 | -0.03 | -0.35 | 8.52 | 8.6 | 8.52 | 35669 |
| 1739312940 | 8.58 | -0.09 | -1.04 | 8.44 | 8.58 | 8.44 | 30753 |
| 1739226000 | 8.67 | 0.05 | 0.58 | 8.735 | 8.74 | 8.67 | 29451 |
| 1738967160 | 8.6199999 | 0.06 | 0.70 | 8.57 | 8.68 | 8.57 | 20309 |
| 1738880400 | 8.56 | -0.07 | -0.81 | 8.66 | 8.66 | 8.56 | 41795 |
| 1738794000 | 8.63 | 0.02 | 0.23 | 8.568 | 8.68 | 8.5601 | 34850 |
| 1738708080 | 8.61 | 0.05 | 0.64 | 8.6199999 | 8.6649999 | 8.6 | 29793 |
| 1738621740 | 8.555 | -0.1 | -1.10 | 8.5 | 8.6226 | 8.5 | 31481 |
| 1738362000 | 8.65 | -0.25 | -2.81 | 8.816 | 8.85 | 8.65 | 12919 |
| 1738276080 | 8.9 | -0.19 | -2.09 | 8.96 | 8.96 | 8.81 | 14864 |
| 1738189740 | 9.09 | 0.08 | 0.89 | 9.0399999 | 9.09 | 8.98 | 17620 |
| 1738103280 | 9.01 | 0.28 | 3.21 | 8.99 | 9.08 | 8.98 | 49052 |
| 1738016820 | 8.73 | -0.04 | -0.46 | 8.82 | 8.84 | 8.72 | 20844 |
| 1737757440 | 8.77 | -0.03 | -0.32 | 8.76 | 8.84 | 8.76 | 24221 |
| 1737671220 | 8.798 | -0.08 | -0.92 | 8.8 | 8.83 | 8.75 | 31263 |
| 1737584640 | 8.88 | -0.06 | -0.62 | 8.89 | 8.8999 | 8.7301 | 23486 |
| 1737498540 | 8.935 | -0.06 | -0.61 | 8.92 | 8.95 | 8.89 | 58518 |
| 1737152880 | 8.99 | 0.1 | 1.15 | 8.9899 | 9.06 | 8.85 | 28264 |
| 1737066420 | 8.888 | -0.19 | -2.06 | 8.76 | 8.97 | 8.74 | 30190 |
| 1736979720 | 9.075 | 0.42 | 4.91 | 9 | 9.13 | 8.88 | 180430 |
| 1736893380 | 8.65 | -0.05 | -0.57 | 8.76 | 8.8 | 8.65 | 61280 |
| 1736806800 | 8.7 | -0.06 | -0.68 | 8.655 | 8.785 | 8.655 | 42647 |
| 1736547720 | 8.76 | -0.27 | -2.99 | 8.81 | 8.91 | 8.72 | 26802 |
| 1736375340 | 9.03 | -0.12 | -1.26 | 8.884 | 9.13 | 8.86 | 37049 |
| 1736288940 | 9.145 | -0.31 | -3.23 | 9.19 | 9.24 | 9.1 | 28052 |
| 1736202360 | 9.45 | 0.34 | 3.73 | 9.44 | 9.73 | 9.15 | 20916 |
| 1735942980 | 9.11 | -0.08 | -0.87 | 9.095 | 9.1199999 | 9.0442 | 12240 |
| 1735856700 | 9.19 | -0.11 | -1.18 | 9.34 | 9.34 | 9.19 | 15867 |
| 1735683960 | 9.3 | 0.15 | 1.64 | 9.1022 | 9.3 | 9.0701 | 9418 |
| 1735597740 | 9.15 | 0.09 | 0.99 | 9.17 | 9.32 | 9.09 | 18610 |
| 1735338000 | 9.06 | -0.28 | -3.00 | 9.06 | 9.15 | 9.06 | 8541 |
| 1735252020 | 9.34 | -0.15 | -1.58 | 9.315 | 9.47 | 9.16 | 9856 |
| 1735078200 | 9.49 | 0.3 | 3.26 | 9.335 | 9.77 | 9.28 | 3677 |
| 1734992400 | 9.19 | -0.02 | -0.22 | 9.1 | 9.26 | 9.038 | 44202 |
| 1734733200 | 9.21 | 0.18 | 1.99 | 9.11 | 9.21 | 8.92 | 49726 |
| 1734646800 | 9.03 | 0.03 | 0.33 | 8.98 | 9.19 | 8.98 | 53773 |
| 1734560940 | 9 | -0.4 | -4.26 | 9.21 | 9.53 | 9 | 24326 |
| 1734474360 | 9.4 | 0.19 | 2.06 | 9.41 | 9.41 | 9.11 | 17741 |
| 1734388140 | 9.21 | -0.08 | -0.86 | 9.38 | 9.38 | 9.18 | 60868 |
| 1734128940 | 9.2899999 | -0.07 | -0.75 | 9.43 | 9.59 | 9.22 | 14127 |
| 1734042480 | 9.36 | 0.02 | 0.21 | 9.05 | 9.64 | 9.05 | 17285 |
