Hot Features
프리미엄
Whirlpool Sa (WHRL4)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.477326968974 | 4.19 | 4.27 | 4.11 | 11360 | 4.12473592 | PR |
| 4 | -0.03 | -0.714285714286 | 4.2 | 4.35 | 4.03 | 8353 | 4.18765595 | PR |
| 12 | -0.3 | -6.71140939597 | 4.47 | 4.79 | 3.98 | 12943 | 4.29745335 | PR |
| 26 | -0.28 | -6.29213483146 | 4.45 | 5.09 | 3.98 | 12378 | 4.50222581 | PR |
| 52 | -0.24 | -5.44217687075 | 4.41 | 5.09 | 3.98 | 10516 | 4.54422958 | PR |
| 156 | -2.83 | -40.4285714286 | 7 | 7.21 | 3.98 | 11967 | 5.00999454 | PR |
| 260 | -5.82 | -58.2582582583 | 9.99 | 10.5 | 3.98 | 21692 | 6.84464139 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 4.17 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.14 | 13700 |
| 1738186200 | 4.22 | 0.11 | 2.68 | 4.12 | 4.22 | 4.12 | 1800 |
| 1738099740 | 4.11 | 0 | 0.00 | 4.11 | 4.23 | 4.11 | 21400 |
| 1738013340 | 4.11 | -0.03 | -0.72 | 4.18 | 4.2 | 4.11 | 16300 |
| 1737754200 | 4.14 | -0.01 | -0.24 | 4.12 | 4.2 | 4.12 | 5300 |
| 1737667740 | 4.15 | -0.05 | -1.19 | 4.19 | 4.21 | 4.11 | 12000 |
| 1737581400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737495000 | 4.2 | 0.06 | 1.45 | 4.14 | 4.21 | 4.14 | 1800 |
| 1737408600 | 4.14 | -0.01 | -0.24 | 4.2 | 4.2 | 4.14 | 3000 |
| 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 |
