Hot Features
프리미엄
Wh Smith Plc (SMWH)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -82 | -7.03862660944 | 1165 | 1191 | 1085 | 240717 | 1161.29088349 | DE |
| 4 | -200 | -15.5884645362 | 1283 | 1298 | 1085 | 191013 | 1210.42001352 | DE |
| 12 | -149 | -12.0941558442 | 1232 | 1313 | 1085 | 227513 | 1196.33547549 | DE |
| 26 | -214 | -16.499614495 | 1297 | 1497 | 1085 | 256778 | 1288.71390089 | DE |
| 52 | -163 | -13.0818619583 | 1246 | 1497 | 1080 | 291543 | 1242.36008193 | DE |
| 156 | -468 | -30.1740812379 | 1551 | 1724 | 1080 | 336937 | 1366.06943605 | DE |
| 260 | -878 | -44.7730749618 | 1961 | 2064 | 585.5 | 435770 | 1376.34177275 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1083 | -65 | -5.66 | 1132 | 1146 | 1083 | 297393 |
| 1741023000 | 1148 | -11 | -0.95 | 1159 | 1166 | 1145 | 157645 |
| 1740763800 | 1159 | -3 | -0.26 | 1178 | 1178 | 1151 | 482298 |
| 1740677400 | 1162 | -7 | -0.60 | 1174 | 1174 | 1147 | 130116 |
| 1740591000 | 1169 | 1 | 0.09 | 1153 | 1191 | 1153 | 199286 |
| 1740504600 | 1168 | -14 | -1.18 | 1165 | 1186 | 1164 | 234240 |
| 1740418200 | 1182 | 2 | 0.17 | 1152 | 1187 | 1152 | 169315 |
| 1740159000 | 1180 | 0 | 0.00 | 1174 | 1198 | 1173 | 278901 |
| 1740072600 | 1180 | 8 | 0.68 | 1199 | 1199 | 1170 | 138493 |
| 1739986200 | 1172 | -47 | -3.86 | 1197 | 1222 | 1169 | 213518 |
| 1739899800 | 1219 | -15 | -1.22 | 1229 | 1234 | 1218 | 141284 |
| 1739813400 | 1234 | 11 | 0.90 | 1219 | 1235 | 1219 | 156002 |
| 1739554200 | 1223 | -15 | -1.21 | 1226 | 1244 | 1223 | 161639 |
| 1739467800 | 1238 | -48 | -3.73 | 1256 | 1294 | 1238 | 336925 |
| 1739381400 | 1286 | 10 | 0.78 | 1285 | 1295 | 1276 | 232215 |
| 1739295000 | 1276 | 3 | 0.24 | 1264 | 1279 | 1264 | 120896 |
| 1739208600 | 1273 | 7 | 0.55 | 1282 | 1286 | 1266 | 119277 |
| 1738949400 | 1266 | -16 | -1.25 | 1287 | 1288 | 1261 | 145599 |
| 1738863000 | 1282 | 4 | 0.31 | 1278 | 1298 | 1274 | 156629 |
| 1738776600 | 1278 | 2 | 0.16 | 1269 | 1278 | 1264 | 124098 |
| 1738690200 | 1276 | -15 | -1.16 | 1283 | 1293 | 1276 | 121882 |
| 1738603800 | 1291 | -16 | -1.22 | 1281 | 1295 | 1273 | 190185 |
| 1738344600 | 1307 | 19 | 1.48 | 1257 | 1313 | 1257 | 273434 |
| 1738258200 | 1288 | 16 | 1.26 | 1288 | 1298 | 1263 | 270419 |
| 1738171800 | 1272 | 82 | 6.89 | 1249 | 1282 | 1247 | 327244 |
| 1738085400 | 1190 | 43 | 3.75 | 1171 | 1204 | 1149 | 330988 |
| 1737999000 | 1147 | -1 | -0.09 | 1243 | 1255 | 1147 | 566561 |
| 1737739800 | 1148 | -4 | -0.35 | 1141 | 1165 | 1141 | 125578 |
| 1737653400 | 1152 | 5 | 0.44 | 1149 | 1152 | 1132 | 260102 |
| 1737567000 | 1147 | -26 | -2.22 | 1180 | 1180 | 1129 | 238777 |
| 1737480600 | 1173 | -6 | -0.51 | 1155 | 1196 | 1155 | 175065 |
| 1737394200 | 1179 | -18 | -1.50 | 1197 | 1204 | 1172 | 147560 |
| 1737135000 | 1197 | 11 | 0.93 | 1189 | 1202 | 1184 | 410818 |
| 1737048600 | 1186 | -5 | -0.42 | 1185 | 1187 | 1166 | 220100 |
| 1736962200 | 1191 | 44 | 3.84 | 1155 | 1196 | 1155 | 177043 |
| 1736875800 | 1147 | 13 | 1.15 | 1137 | 1150 | 1130 | 159434 |
| 1736789400 | 1134 | -3 | -0.26 | 1164 | 1164 | 1125 | 160326 |
| 1736530200 | 1137 | -24 | -2.07 | 1164 | 1164 | 1135 | 167227 |
| 1736443800 | 1161 | 12 | 1.04 | 1138 | 1161 | 1122 | 399970 |
| 1736357400 | 1149 | -37 | -3.12 | 1207 | 1207 | 1145 | 266312 |
| 1736271000 | 1186 | 0 | 0.00 | 1186 | 1197 | 1175 | 156944 |
| 1736184600 | 1186 | 12 | 1.02 | 1202 | 1202 | 1173 | 121949 |
| 1735925400 | 1174 | -10 | -0.84 | 1156 | 1183 | 1156 | 79204 |
| 1735839000 | 1184 | -5 | -0.42 | 1161 | 1192 | 1161 | 89757 |
| 1735666200 | 1189 | 11 | 0.93 | 1203 | 1203 | 1174 | 31329 |
| 1735579800 | 1178 | -5 | -0.42 | 1179 | 1184 | 1169 | 92935 |
| 1735320600 | 1183 | -17 | -1.42 | 1200 | 1203 | 1182 | 63994 |
| 1735061400 | 1200 | 16 | 1.35 | 1156 | 1211 | 1156 | 61687 |
| 1734975000 | 1184 | 6 | 0.51 | 1204 | 1204 | 1166 | 498687 |
| 1734715800 | 1178 | 8 | 0.68 | 1194 | 1194 | 1160 | 324842 |
| 1734629400 | 1170 | -11 | -0.93 | 1178 | 1178 | 1164 | 375537 |
| 1734543000 | 1181 | 6 | 0.51 | 1160 | 1189 | 1160 | 165106 |
| 1734456600 | 1175 | -16 | -1.34 | 1168 | 1189 | 1168 | 885672 |
| 1734370200 | 1191 | -17 | -1.41 | 1237 | 1237 | 1185 | 276353 |
| 1734111000 | 1208 | -24 | -1.95 | 1207 | 1232 | 1205 | 521655 |
| 1734024600 | 1232 | -5 | -0.40 | 1267 | 1267 | 1232 | 190904 |
| 1733938200 | 1237 | 11 | 0.90 | 1230 | 1241 | 1217 | 185238 |
| 1733851800 | 1226 | -18 | -1.45 | 1232 | 1243 | 1220 | 159020 |
| 1733765400 | 1244 | -11 | -0.88 | 1279 | 1279 | 1239 | 350547 |
| 1733506200 | 1255 | 1 | 0.08 | 1249 | 1264 | 1249 | 319998 |
| 1733419800 | 1254 | -10 | -0.79 | 1249 | 1267 | 1247 | 179322 |
