Hot Features
프리미엄
Whirlpool Sa (WHRL3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 4.17 | -0.06 | -1.42 | 4.19 | 4.23 | 4.17 | 198 |
| 1732743000 | 4.23 | -0.01 | -0.24 | 4.24 | 4.24 | 4.19 | 57 |
| 1732656600 | 4.24 | 0.08 | 1.92 | 4.0599999 | 4.24 | 4.0599999 | 262 |
| 1732570140 | 4.16 | 0.01 | 0.24 | 4.2 | 4.2699999 | 4.16 | 264 |
| 1732310940 | 4.15 | 0.03 | 0.73 | 4.13 | 4.24 | 4.09 | 276 |
| 1732224600 | 4.12 | 0.05 | 1.23 | 4.1 | 4.13 | 4.05 | 328 |
| 1732051800 | 4.07 | -0.05 | -1.21 | 4.08 | 4.12 | 4.04 | 293 |
| 1731965340 | 4.12 | 0.01 | 0.24 | 4.1 | 4.13 | 4.03 | 383 |
| 1731619800 | 4.11 | 0 | 0.00 | 4.14 | 4.15 | 4.03 | 91 |
| 1731533400 | 4.11 | 0.02 | 0.49 | 4.1 | 4.15 | 4 | 1190 |
| 1731446940 | 4.09 | 0.02 | 0.49 | 4.08 | 4.15 | 4.05 | 299 |
| 1731360540 | 4.07 | -0.09 | -2.16 | 4.11 | 4.14 | 4.07 | 305 |
| 1731101400 | 4.16 | -0.01 | -0.24 | 4.17 | 4.17 | 4.1 | 349 |
| 1731014940 | 4.17 | 0.04 | 0.97 | 4.19 | 4.19 | 4.14 | 124 |
| 1730928600 | 4.13 | -0.06 | -1.43 | 4.2 | 4.2 | 4.13 | 273 |
| 1730842200 | 4.19 | 0.06 | 1.45 | 4.17 | 4.19 | 4.17 | 127 |
| 1730755800 | 4.13 | -0.04 | -0.96 | 4.17 | 4.17 | 4.12 | 300 |
| 1730496600 | 4.17 | 0.04 | 0.97 | 4.16 | 4.17 | 4.11 | 390 |
| 1730410200 | 4.13 | -0.09 | -2.13 | 4.16 | 4.2 | 4.13 | 201 |
| 1730323800 | 4.22 | 0.08 | 1.93 | 4.18 | 4.22 | 4.13 | 342 |
| 1730237340 | 4.14 | -0.02 | -0.48 | 4.18 | 4.18 | 4.14 | 71 |
| 1730151000 | 4.16 | 0.02 | 0.48 | 4.16 | 4.18 | 4.13 | 197 |
| 1729891800 | 4.14 | -0.01 | -0.24 | 4.16 | 4.17 | 4.14 | 119 |
| 1729805400 | 4.15 | 0 | 0.00 | 4.17 | 4.17 | 4.13 | 121 |
| 1729719000 | 4.15 | 0 | 0.00 | 4.16 | 4.18 | 4.11 | 291 |
| 1729632600 | 4.15 | 0.01 | 0.24 | 4.17 | 4.17 | 4.12 | 67 |
| 1729546140 | 4.14 | -0.05 | -1.19 | 4.15 | 4.21 | 4.13 | 265 |
| 1729287000 | 4.19 | -0.04 | -0.95 | 4.23 | 4.25 | 4.17 | 393 |
| 1729200540 | 4.23 | 0.01 | 0.24 | 4.23 | 4.24 | 4.18 | 168 |
| 1729114140 | 4.22 | 0.01 | 0.24 | 4.22 | 4.22 | 4.15 | 199 |
| 1729027740 | 4.21 | 0.03 | 0.72 | 4.21 | 4.23 | 4.17 | 143 |
| 1728941340 | 4.18 | -0.04 | -0.95 | 4.23 | 4.26 | 4.18 | 263 |
| 1728682200 | 4.22 | -0.02 | -0.47 | 4.25 | 4.25 | 4.2 | 122 |
| 1728595740 | 4.24 | 0.01 | 0.24 | 4.23 | 4.25 | 4.21 | 120 |
| 1728509400 | 4.23 | 0.04 | 0.95 | 4.15 | 4.26 | 4.15 | 246 |
| 1728422940 | 4.19 | -0.07 | -1.64 | 4.35 | 4.38 | 4.19 | 197 |
| 1728336600 | 4.26 | -0.09 | -2.07 | 4.37 | 4.53 | 4.26 | 452 |
| 1728077400 | 4.35 | -0.08 | -1.81 | 4.43 | 4.43 | 4.35 | 291 |
| 1727991000 | 4.43 | 0.04 | 0.91 | 4.4 | 4.43 | 4.35 | 248 |
| 1727904540 | 4.39 | -0.06 | -1.35 | 4.46 | 4.51 | 4.39 | 331 |
| 1727818200 | 4.45 | -0.06 | -1.33 | 4.55 | 4.58 | 4.35 | 219 |
| 1727731800 | 4.51 | 0.09 | 2.04 | 4.45 | 4.51 | 4.33 | 137 |
| 1727472600 | 4.42 | 0.01 | 0.23 | 4.41 | 4.42 | 4.33 | 101 |
| 1727386140 | 4.41 | 0.06 | 1.38 | 4.4 | 4.41 | 4.3099999 | 250 |
| 1727299740 | 4.35 | 0.03 | 0.69 | 4.38 | 4.42 | 4.3 | 554 |
| 1727213400 | 4.32 | 0.01 | 0.23 | 4.42 | 4.42 | 4.2699999 | 882 |
| 1727127000 | 4.3099999 | -0.08 | -1.82 | 4.41 | 4.42 | 4.3 | 276 |
| 1726867800 | 4.39 | -0.01 | -0.23 | 4.45 | 4.45 | 4.35 | 119 |
| 1726781400 | 4.4 | -0.04 | -0.90 | 4.4 | 4.42 | 4.4 | 130 |
| 1726695000 | 4.44 | -0.04 | -0.89 | 4.48 | 4.48 | 4.44 | 159 |
| 1726608600 | 4.48 | -0.1 | -2.18 | 4.46 | 4.5199999 | 4.41 | 263 |
| 1726522200 | 4.58 | -0.32 | -6.53 | 4.83 | 4.83 | 4.39 | 645 |
| 1726263000 | 4.9 | 0.14 | 2.94 | 4.8 | 5.01 | 4.76 | 1934 |
| 1726176540 | 4.76 | 0.06 | 1.28 | 4.76 | 4.95 | 4.73 | 1190 |
| 1726090140 | 4.7 | 0.29 | 6.58 | 4.42 | 4.84 | 4.42 | 1470 |
| 1726003740 | 4.41 | -0.02 | -0.45 | 4.38 | 4.41 | 4.37 | 204 |
| 1725917400 | 4.43 | 0 | 0.00 | 4.48 | 4.49 | 4.37 | 152 |
| 1725658200 | 4.43 | -0.04 | -0.89 | 4.49 | 4.49 | 4.37 | 129 |
| 1725571800 | 4.47 | 0.08 | 1.82 | 4.34 | 4.47 | 4.34 | 150 |
| 1725485400 | 4.39 | -0.01 | -0.23 | 4.42 | 4.51 | 4.39 | 552 |
| 1725399000 | 4.4 | 0.1 | 2.33 | 4.35 | 4.4 | 4.3 | 129 |
| 1725312600 | 4.3 | 0.02 | 0.47 | 4.33 | 4.39 | 4.3 | 178 |
| 1725053400 | 4.28 | -0.01 | -0.23 | 4.2699999 | 4.37 | 4.2699999 | 290 |
| 1724967000 | 4.29 | -0.01 | -0.23 | 4.29 | 4.29 | 4.26 | 294 |
