Wix.com Ltd【W1IX34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Wix.com Ltd (W1IX34)

41.80

-0.56

(-1.32%)

마감 25 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.74	19.2241871078	35.06	42.36	34.53	532	41.5912218	DR
4	10.6	33.9743589744	31.2	42.36	31.2	803	36.31002011	DR
12	10.84	35.0129198966	30.96	42.36	28.95	535	34.92698659	DR
26	11.95	40.0335008375	29.85	42.36	26.58	591	30.97855405	DR
52	25.9	162.893081761	15.9	42.36	15.9	449	28.97341087	DR
156	10.8	34.8387096774	31	42.36	9.29	850	17.5020655	DR
260	-9.26	-18.1355268312	51.06	66	9.29	1640	36.32630518	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	41.8	-0.56	-1.32	41.24	41.8	41.24	3
1732224600	42.36	7.71	22.25	40	42.36	40	1437
1732051800	34.65	0.12	0.35	34.65	34.65	34.65	150
1731965340	34.53	-1.19	-3.33	35.06	35.06	34.53	9
1731619800	35.72	-0.88	-2.40	36.12	36.2	35.72	639
1731533400	36.6	0.42	1.16	36.6	36.6	36.6	500
1731446940	36.18	0.66	1.86	36.3	36.3	36.15	1010
1731360540	35.52	2.67	8.13	33.03	35.52	33.03	5959
1731101400	32.85	1	3.14	32.85	32.85	32.85	1
1731015000	31.85	0	0.00	31.85	31.85	31.85	0
1730928600	31.85	0.11	0.35	31.89	31.89	31.85	270
1730842200	31.74	-0.51	-1.58	32.159999	32.159999	31.74	354
1730755800	32.25	0	0.00	32.25	32.25	32.25	0
1730496600	32.25	0	0.00	32.25	32.25	32.25	0
1730410200	32.25	0	0.00	32.25	32.25	32.25	0
1730323800	32.25	0.63	1.99	32.25	32.25	32.25	23
1730237400	31.62	0	0.00	31.62	31.62	31.62	0
1730151000	31.62	0.39	1.25	31.68	31.68	31.62	60
1729891800	31.23	0.24	0.77	31.2	31.23	31.2	31
1729805400	30.99	-0.33	-1.05	30.99	30.99	30.99	505
1729719000	31.32	-0.48	-1.51	31.5	31.5	31.32	16
1729632600	31.8	-1.17	-3.55	31.62	32.009999	31.62	196
1729546140	32.97	0.27	0.83	33.09	33.45	32.97	4184
1729287000	32.7	-0.5	-1.51	33.66	33.66	32.7	31
1729200540	33.2	2.45	7.97	31.58	33.2	31.58	12
1729114140	30.75	0	0.00	30.75	30.75	30.75	0
1729027740	30.75	0	0.00	30.75	30.75	30.75	0
1728941340	30.75	0	0.00	30.75	30.75	30.75	0
1728682140	30.75	0	0.00	30.75	30.75	30.75	0
1728595740	30.75	0.96	3.22	30.75	30.75	30.75	20
1728509400	29.79	0.84	2.90	29.4	29.79	29.4	123
1728423000	28.95	0	0.00	28.95	28.95	28.95	0
1728336600	28.95	0	0.00	28.95	28.95	28.95	0
1728077400	28.95	0	0.00	28.95	28.95	28.95	0
1727991000	28.95	0	0.00	28.95	28.95	28.95	0
1727904600	28.95	0	0.00	28.95	28.95	28.95	0
1727818200	28.95	-1.33	-4.39	28.95	28.95	28.95	200
1727731800	30.28	0.03	0.10	30.28	30.28	30.28	5
1727472540	30.25	0	0.00	30.25	30.25	30.25	0
1727386140	30.25	0	0.00	30.25	30.25	30.25	0
1727299740	30.25	1.02	3.49	30.25	30.25	30.25	70
1727213400	29.23	0	0.00	29.23	29.23	29.23	0
1727127000	29.23	0	0.00	29.23	29.23	29.23	0
1726867800	29.23	0.1	0.34	29.23	29.23	29.23	115
1726781400	29.13	-0.03	-0.10	29.13	29.13	29.13	15
1726695000	29.16	0	0.00	29.16	29.16	29.16	0
1726608600	29.16	0.09	0.31	29.16	29.16	29.16	6
1726522140	29.07	0	0.00	29.07	29.07	29.07	0
1726262940	29.07	0	0.00	29.07	29.07	29.07	0
1726176540	29.07	0	0.00	29.07	29.07	29.07	0
1726090140	29.07	0	0.00	29.07	29.07	29.07	0
1726003740	29.07	-0.13	-0.45	29.01	29.07	29.01	3
1725917400	29.2	0	0.00	29.2	29.2	29.2	0
1725658200	29.2	-1.76	-5.68	29.22	29.25	29.2	51
1725571800	30.96	0	0.00	30.96	30.96	30.96	0
1725485400	30.96	0	0.00	30.96	30.96	30.96	0
1725399000	30.96	0	0.00	30.96	30.96	30.96	0
1725312600	30.96	0	0.00	30.96	30.96	30.96	0
1725053400	30.96	0	0.00	30.96	30.96	30.96	40
1724967000	30.96	0.76	2.52	30.96	30.96	30.96	17
1724880600	30.2	-0.37	-1.21	30.2	30.2	30.2	200
1724794140	30.57	-1.59	-4.94	30.18	30.6	30.18	1265
1724707740	32.159999	0.86	2.75	32.159999	32.159999	32.159999	30

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관