Hot Features
프리미엄
Whirlpool Sa (WHRL4)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.19047619048 | 4.2 | 4.35 | 4.03 | 12760 | 4.21804075 | PR |
| 4 | 0.02 | 0.484261501211 | 4.13 | 4.35 | 4 | 10844 | 4.1997464 | PR |
| 12 | -0.24 | -5.46697038724 | 4.39 | 4.79 | 3.98 | 12398 | 4.32413144 | PR |
| 26 | -0.39 | -8.59030837004 | 4.54 | 5.09 | 3.98 | 12388 | 4.51391953 | PR |
| 52 | -0.28 | -6.32054176072 | 4.43 | 5.09 | 3.98 | 10373 | 4.55219512 | PR |
| 156 | -3.31 | -44.3699731903 | 7.46 | 7.46 | 3.98 | 12195 | 5.07779745 | PR |
| 260 | -5.93 | -58.8293650794 | 10.08 | 10.5 | 3.98 | 21675 | 6.86924048 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 4.15 | -0.01 | -0.24 | 4.2 | 4.2 | 4.15 | 1900 |
| 1737062940 | 4.16 | -0.08 | -1.89 | 4.24 | 4.26 | 4.15 | 26900 |
| 1736976540 | 4.24 | -0.1 | -2.30 | 4.3 | 4.35 | 4.03 | 12700 |
| 1736890140 | 4.34 | 0.18 | 4.33 | 4.24 | 4.35 | 4.17 | 11000 |
| 1736803740 | 4.16 | -0.07 | -1.65 | 4.16 | 4.23 | 4.16 | 3100 |
| 1736544540 | 4.23 | 0.03 | 0.71 | 4.2 | 4.24 | 4.12 | 10100 |
| 1736458140 | 4.2 | -0.04 | -0.94 | 4.2 | 4.3 | 4.18 | 5400 |
| 1736371740 | 4.24 | -0.05 | -1.17 | 4.3 | 4.3 | 4.24 | 1700 |
| 1736285400 | 4.29 | 0 | 0.00 | 4.29 | 4.35 | 4.28 | 2400 |
| 1736198940 | 4.29 | 0.09 | 2.14 | 4.2 | 4.33 | 4.18 | 4900 |
| 1735939740 | 4.2 | -0.05 | -1.18 | 4.24 | 4.3099999 | 4.2 | 2700 |
| 1735853400 | 4.25 | 0.03 | 0.71 | 4.2 | 4.3099999 | 4.18 | 14300 |
| 1735594200 | 4.22 | 0.12 | 2.93 | 4.15 | 4.22 | 4.15 | 31800 |
| 1735334940 | 4.1 | -0.02 | -0.49 | 4.17 | 4.22 | 4.09 | 7600 |
| 1735248540 | 4.12 | -0.1 | -2.37 | 4.22 | 4.22 | 4 | 27500 |
| 1734989340 | 4.22 | 0.07 | 1.69 | 4.15 | 4.22 | 4.11 | 3700 |
| 1734730200 | 4.15 | 0 | 0.00 | 4.13 | 4.22 | 4.13 | 7700 |
| 1734643800 | 4.15 | 0.05 | 1.22 | 4.18 | 4.24 | 3.98 | 39600 |
| 1734557400 | 4.1 | -0.16 | -3.76 | 4.25 | 4.33 | 4.1 | 26600 |
| 1734470940 | 4.26 | 0.05 | 1.19 | 4.22 | 4.43 | 4.22 | 4500 |
| 1734384540 | 4.21 | -0.04 | -0.94 | 4.28 | 4.29 | 4.2 | 3300 |
| 1734125340 | 4.25 | -0.05 | -1.16 | 4.33 | 4.33 | 4.24 | 4100 |
| 1734039000 | 4.3 | -0.06 | -1.38 | 4.33 | 4.36 | 4.15 | 10400 |
| 1733952540 | 4.36 | 0.04 | 0.93 | 4.35 | 4.5 | 4.33 | 11100 |
| 1733866140 | 4.32 | -0.02 | -0.46 | 4.3 | 4.37 | 4.3 | 6000 |
| 1733779740 | 4.34 | 0.02 | 0.46 | 4.34 | 4.41 | 4.2 | 13000 |
| 1733520600 | 4.32 | -0.4 | -8.47 | 4.5199999 | 4.5199999 | 4.16 | 26300 |
| 1733434200 | 4.72 | -0.01 | -0.21 | 4.78 | 4.79 | 4.6 | 29500 |
| 1733347800 | 4.73 | 0.14 | 3.05 | 4.64 | 4.73 | 4.53 | 32600 |
| 1733261340 | 4.59 | 0.1 | 2.23 | 4.59 | 4.64 | 4.46 | 34800 |
| 1733174940 | 4.49 | 0.19 | 4.42 | 4.3 | 4.49 | 4.15 | 29500 |
| 1732915740 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.29 | 3400 |
| 1732829400 | 4.3 | 0.01 | 0.23 | 4.28 | 4.3 | 4.28 | 1100 |
| 1732743000 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.29 | 2300 |
| 1732656600 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.41 | 4.2699999 | 37500 |
| 1732570140 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.41 | 4.3 | 1800 |
| 1732310940 | 4.3 | 0.11 | 2.63 | 4.25 | 4.4 | 4.25 | 7500 |
| 1732224600 | 4.19 | -0.09 | -2.10 | 4.28 | 4.41 | 4.19 | 22200 |
| 1732051800 | 4.28 | 0.01 | 0.23 | 4.3099999 | 4.32 | 4.2699999 | 2600 |
| 1731965340 | 4.2699999 | 0 | 0.00 | 4.28 | 4.32 | 4.2699999 | 4300 |
| 1731619800 | 4.2699999 | 0.1 | 2.40 | 4.21 | 4.28 | 4.21 | 10800 |
| 1731533400 | 4.17 | -0.05 | -1.18 | 4.22 | 4.22 | 4.08 | 15400 |
| 1731446940 | 4.22 | -0.06 | -1.40 | 4.29 | 4.29 | 4.2 | 7300 |
| 1731360540 | 4.28 | -0.12 | -2.73 | 4.39 | 4.4 | 4.2699999 | 50800 |
| 1731101400 | 4.4 | -0.02 | -0.45 | 4.41 | 4.45 | 4.39 | 8900 |
| 1731014940 | 4.42 | -0.01 | -0.23 | 4.47 | 4.47 | 4.42 | 1800 |
| 1730928600 | 4.43 | -0.02 | -0.45 | 4.48 | 4.48 | 4.42 | 5300 |
| 1730842200 | 4.45 | 0.01 | 0.23 | 4.49 | 4.49 | 4.43 | 2500 |
| 1730755800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.49 | 4.41 | 1700 |
| 1730496600 | 4.45 | 0 | 0.00 | 4.45 | 4.47 | 4.41 | 1000 |
| 1730410200 | 4.45 | 0.01 | 0.23 | 4.43 | 4.46 | 4.4 | 12400 |
| 1730323800 | 4.44 | -0.01 | -0.22 | 4.45 | 4.49 | 4.44 | 3500 |
| 1730237340 | 4.45 | 0 | 0.00 | 4.47 | 4.47 | 4.45 | 2200 |
| 1730151000 | 4.45 | -0.01 | -0.22 | 4.41 | 4.45 | 4.41 | 7300 |
| 1729891800 | 4.46 | 0.03 | 0.68 | 4.39 | 4.46 | 4.39 | 11100 |
| 1729805400 | 4.43 | 0.04 | 0.91 | 4.39 | 4.43 | 4.39 | 1200 |
| 1729719000 | 4.39 | 0.02 | 0.46 | 4.36 | 4.44 | 4.36 | 2300 |
| 1729632600 | 4.37 | -0.03 | -0.68 | 4.4 | 4.4 | 4.36 | 4100 |
| 1729546140 | 4.4 | 0.03 | 0.69 | 4.4 | 4.45 | 4.38 | 8300 |
| 1729287000 | 4.37 | -0.09 | -2.02 | 4.46 | 4.5 | 4.36 | 43500 |
