Hot Features
프리미엄
Western Digital Corp. (W1DC34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.0364431486881 | 411.6 | 411.6 | 394 | 46 | 407.15318919 | DR |
| 4 | -48.64 | -10.5718446391 | 460.09 | 460.09 | 394 | 38 | 407.55207447 | DR |
| 12 | 30.31 | 7.95245841423 | 381.14 | 460.09 | 362.88 | 26 | 403.00232227 | DR |
| 26 | -22.48 | -5.18055907635 | 433.93 | 460.09 | 323.41 | 588 | 377.78522039 | DR |
| 52 | 77.46 | 23.192311147 | 333.99 | 460.09 | 295.81 | 745 | 366.30800708 | DR |
| 156 | 77.98 | 23.3844123909 | 333.47 | 460.09 | 162.33 | 434 | 337.15268571 | DR |
| 260 | 153.91 | 59.7615904326 | 257.54 | 460.09 | 150.57 | 946 | 256.15429993 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734557400 | 411.45 | 17.45 | 4.43 | 411.45 | 411.45 | 411.45 | 2 |
| 1734470940 | 394 | -2 | -0.51 | 394 | 394 | 394 | 1 |
| 1734384540 | 396 | 0 | 0.00 | 396 | 396 | 396 | 0 |
| 1734125340 | 396 | -11.24 | -2.76 | 396 | 396 | 396 | 1 |
| 1734039000 | 407.24 | -24.91 | -5.76 | 411.6 | 411.6 | 407.24 | 181 |
| 1733952600 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733866200 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733779800 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733520600 | 432.15 | 0 | 0.00 | 432.15 | 432.15 | 432.15 | 0 |
| 1733434200 | 432.15 | 67.15 | 18.40 | 460.09 | 460.09 | 432.15 | 3 |
| 1733347740 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1733261340 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1733174940 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732915740 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732829340 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732742940 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732656540 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732570140 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732310940 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732224540 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1732051740 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1731965340 | 365 | -2.56 | -0.70 | 362.88 | 365 | 362.88 | 21 |
| 1731619800 | 367.56 | -13.58 | -3.56 | 367.56 | 367.56 | 367.56 | 1 |
| 1731533400 | 381.14 | 0 | 0.00 | 381.14 | 381.14 | 381.14 | 0 |
| 1731447000 | 381.14 | 0 | 0.00 | 381.14 | 381.14 | 381.14 | 0 |
| 1731360600 | 381.14 | 0 | 0.00 | 381.14 | 381.14 | 381.14 | 0 |
| 1731101400 | 381.14 | 0 | 0.00 | 381.14 | 381.14 | 381.14 | 0 |
| 1731015000 | 381.14 | 0 | 0.00 | 381.14 | 381.14 | 381.14 | 0 |
| 1730928600 | 381.14 | 0 | 0.00 | 381.14 | 381.14 | 381.14 | 0 |
| 1730842200 | 381.14 | 18.89 | 5.21 | 381.14 | 381.14 | 381.14 | 1 |
| 1730725200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1730466000 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1730379600 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1730293200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1730206800 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1730120400 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729861200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729774800 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729688400 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729602000 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729515600 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729256400 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729170000 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1729083600 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728997200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728910800 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728651600 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728565200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728478800 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728392400 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728306000 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1728046800 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727960400 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727874000 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727787600 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727701200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727442000 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727355600 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727269200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727182800 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1727096400 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1726837200 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
| 1726750800 | 362.25 | 0 | 0.00 | 362.25 | 362.25 | 362.25 | 0 |
