Hot Features
프리미엄
Weyerhaeuser Co (W1YC34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81375 | -0.454863051984 | 178.9 | 178.9 | 178.9 | 1 | 178.9 | DR |
| 4 | 4.58625 | 2.64337175793 | 173.5 | 178.9 | 167.01 | 1 | 171.00636364 | DR |
| 12 | -2.27375 | -1.26067309825 | 180.36 | 183.86 | 167.01 | 1 | 174.63857143 | DR |
| 26 | 7.08625 | 4.14400584795 | 171 | 193.94 | 167.01 | 4 | 181.23391304 | DR |
| 52 | 0.62625 | 0.352896427364 | 177.46 | 193.94 | 153.57 | 7 | 178.68474886 | DR |
| 156 | -23.64375 | -11.7204927378 | 201.73 | 208.07 | 140 | 101 | 174.39539042 | DR |
| 260 | 94.68625 | 113.532673861 | 83.4 | 233.5 | 69.94 | 167 | 168.44089761 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728540 | 178.9 | 0 | 0.00 | 178.9 | 178.9 | 178.9 | 0 |
| 1741642140 | 178.9 | 0 | 0.00 | 178.9 | 178.9 | 178.9 | 0 |
| 1741382940 | 178.9 | 0 | 0.00 | 178.9 | 178.9 | 178.9 | 0 |
| 1741296540 | 178.9 | 0 | 0.00 | 178.9 | 178.9 | 178.9 | 0 |
| 1741210140 | 178.9 | 4.53 | 2.60 | 178.9 | 178.9 | 178.9 | 1 |
| 1740778200 | 174.37 | 0 | 0.00 | 174.37 | 174.37 | 174.37 | 0 |
| 1740691800 | 174.37 | 0 | 0.00 | 174.37 | 174.37 | 174.37 | 0 |
| 1740605400 | 174.37 | 0 | 0.00 | 174.37 | 174.37 | 174.37 | 0 |
| 1740519000 | 174.37 | 5.52 | 3.27 | 174.37 | 174.37 | 174.37 | 1 |
| 1740432600 | 168.85 | 0 | 0.00 | 168.85 | 168.85 | 168.85 | 0 |
| 1740173400 | 168.85 | 0 | 0.00 | 168.85 | 168.85 | 168.85 | 0 |
| 1740087000 | 168.85 | 1.84 | 1.10 | 167.85 | 168.85 | 167.85 | 2 |
| 1740000540 | 167.01 | -1.84 | -1.09 | 168.01 | 168.01 | 167.01 | 2 |
| 1739914140 | 168.85 | -4.02 | -2.33 | 168.01 | 168.85 | 168.01 | 2 |
| 1739827800 | 172.87 | 0 | 0.00 | 172.87 | 172.87 | 172.87 | 0 |
| 1739568600 | 172.87 | 0.86 | 0.50 | 172.87 | 172.87 | 172.87 | 1 |
| 1739482140 | 172.01 | 0 | 0.00 | 172.01 | 172.01 | 172.01 | 0 |
| 1739395740 | 172.01 | -1.49 | -0.86 | 172.01 | 172.01 | 172.01 | 1 |
| 1739309400 | 173.5 | -1.93 | -1.10 | 173.5 | 173.5 | 173.5 | 1 |
| 1739222940 | 175.43 | 0 | 0.00 | 175.43 | 175.43 | 175.43 | 0 |
| 1738963740 | 175.43 | 0 | 0.00 | 175.43 | 175.43 | 175.43 | 0 |
| 1738877340 | 175.43 | 0 | 0.00 | 175.43 | 175.43 | 175.43 | 0 |
| 1738790940 | 175.43 | 1.42 | 0.82 | 175.43 | 175.43 | 175.43 | 1 |
| 1738704600 | 174.01 | -6.73 | -3.72 | 178.01 | 178.01 | 174.01 | 2 |
| 1738618200 | 180.74 | 1.84 | 1.03 | 180.74 | 180.74 | 180.74 | 1 |
| 1738358940 | 178.9 | -4.96 | -2.70 | 179.84 | 179.84 | 178.01 | 3 |
| 1738272600 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1738186200 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1738099800 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1738013400 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1737754200 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1737667800 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1737581400 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1737495000 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1737408600 | 183.86 | 0 | 0.00 | 183.86 | 183.86 | 183.86 | 0 |
| 1737149400 | 183.86 | 2.63 | 1.45 | 183.86 | 183.86 | 183.86 | 1 |
| 1737062940 | 181.23 | 0 | 0.00 | 181.23 | 181.23 | 181.23 | 0 |
| 1736976540 | 181.23 | 0.87 | 0.48 | 181.23 | 181.23 | 181.23 | 1 |
| 1736890200 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1736803800 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1736544600 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1736458200 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1736371800 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1736285400 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1736199000 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1735939800 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1735853400 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1735594200 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1735335000 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1735248600 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1734989400 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1734730200 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1734643800 | 180.36 | 0 | 0.00 | 180.36 | 180.36 | 180.36 | 0 |
| 1734557400 | 180.36 | -4.15 | -2.25 | 180.36 | 180.36 | 180.36 | 1 |
| 1734471000 | 184.51 | 0 | 0.00 | 184.51 | 184.51 | 184.51 | 0 |
| 1734384600 | 184.51 | 0 | 0.00 | 184.51 | 184.51 | 184.51 | 0 |
| 1734125400 | 184.51 | 0 | 0.00 | 184.51 | 184.51 | 184.51 | 0 |
| 1734039000 | 184.51 | 0 | 0.00 | 185.4 | 185.4 | 184.51 | 2 |
