Hot Features
프리미엄
Wizz Air Holdings Plc (WIZZ)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19 | -1.42428785607 | 1334 | 1339 | 1174 | 573731 | 1241.7795976 | DE |
| 4 | -79 | -5.66714490674 | 1394 | 1474 | 1174 | 390097 | 1329.0122609 | DE |
| 12 | -10 | -0.754716981132 | 1325 | 1568 | 1174 | 517299 | 1378.32599477 | DE |
| 26 | -931 | -41.4514692787 | 2246 | 2286 | 1139 | 557047 | 1398.30515985 | DE |
| 52 | -670 | -33.7531486146 | 1985 | 2548 | 1139 | 471834 | 1703.44123171 | DE |
| 156 | -3351 | -71.8174024861 | 4666 | 4867 | 1139 | 521716 | 2226.31653974 | DE |
| 260 | -2898 | -68.787087586 | 4213 | 5595 | 1139 | 495411 | 2923.9686238 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1315 | 32 | 2.49 | 1288 | 1339 | 1288 | 452006 |
| 1737048600 | 1283 | -1 | -0.08 | 1308 | 1330 | 1242 | 534699 |
| 1736962200 | 1284 | 39 | 3.13 | 1242 | 1285 | 1242 | 323387 |
| 1736875800 | 1245 | 43 | 3.58 | 1222 | 1282 | 1210 | 506866 |
| 1736789400 | 1202 | -27 | -2.20 | 1221 | 1224 | 1174 | 670728 |
| 1736530200 | 1229 | -101 | -7.59 | 1334 | 1334 | 1228 | 832973 |
| 1736443800 | 1330 | 0 | 0.00 | 1331 | 1354 | 1303 | 312544 |
| 1736357400 | 1330 | -50 | -3.62 | 1390 | 1390 | 1313 | 469652 |
| 1736271000 | 1380 | 2 | 0.15 | 1377 | 1384 | 1347 | 238699 |
| 1736184600 | 1378 | -12 | -0.86 | 1395 | 1404 | 1339 | 528213 |
| 1735925400 | 1390 | -26 | -1.84 | 1412 | 1434 | 1360 | 353816 |
| 1735839000 | 1416 | -23 | -1.60 | 1445 | 1457 | 1393 | 288529 |
| 1735666200 | 1439 | 17 | 1.20 | 1440 | 1453 | 1408 | 137945 |
| 1735579800 | 1422 | 11 | 0.78 | 1404 | 1438 | 1395 | 185645 |
| 1735320600 | 1411 | -54 | -3.69 | 1452 | 1474 | 1401 | 308797 |
| 1735061400 | 1465 | 31 | 2.16 | 1430 | 1465 | 1430 | 90041 |
| 1734975000 | 1434 | -9 | -0.62 | 1454 | 1463 | 1429 | 226891 |
| 1734715800 | 1443 | 36 | 2.56 | 1394 | 1444 | 1392 | 622227 |
| 1734629400 | 1407 | -95 | -6.32 | 1453 | 1453 | 1400 | 632591 |
| 1734543000 | 1502 | -11 | -0.73 | 1513 | 1550 | 1502 | 351113 |
| 1734456600 | 1513 | 39 | 2.65 | 1460 | 1520 | 1460 | 429576 |
| 1734370200 | 1474 | 11 | 0.75 | 1450 | 1500 | 1450 | 282240 |
| 1734111000 | 1463 | -89 | -5.73 | 1547 | 1548 | 1463 | 818248 |
| 1734024600 | 1552 | 130 | 9.14 | 1415 | 1568 | 1415 | 936864 |
| 1733938200 | 1422 | 9 | 0.64 | 1403 | 1425 | 1386 | 1633724 |
| 1733851800 | 1413 | 3 | 0.21 | 1396 | 1430 | 1393 | 468749 |
| 1733765400 | 1410 | 29 | 2.10 | 1386 | 1430 | 1386 | 584678 |
| 1733506200 | 1381 | 46 | 3.45 | 1338 | 1395 | 1333 | 820038 |
| 1733419800 | 1335 | 40 | 3.09 | 1310 | 1343 | 1297 | 704309 |
| 1733333400 | 1295 | 38 | 3.02 | 1272 | 1305 | 1257 | 847540 |
| 1733247000 | 1257 | -8 | -0.63 | 1270 | 1312 | 1253 | 488524 |
| 1733160600 | 1265 | -22 | -1.71 | 1283 | 1286 | 1257 | 295001 |
| 1732901400 | 1287 | -7 | -0.54 | 1292 | 1303 | 1272 | 345077 |
| 1732815000 | 1294 | 14 | 1.09 | 1300 | 1320 | 1283 | 602652 |
| 1732728600 | 1280 | -33 | -2.51 | 1313 | 1335 | 1280 | 415228 |
| 1732642200 | 1313 | -49 | -3.60 | 1355 | 1376 | 1297 | 490990 |
| 1732555800 | 1362 | 65 | 5.01 | 1320 | 1385 | 1307 | 1022821 |
| 1732296600 | 1297 | 22 | 1.73 | 1270 | 1330 | 1270 | 393724 |
| 1732210200 | 1275 | -41 | -3.12 | 1320 | 1334 | 1273 | 301454 |
| 1732123800 | 1316 | -13 | -0.98 | 1345 | 1354 | 1308 | 374572 |
| 1732037400 | 1329 | -30 | -2.21 | 1350 | 1369 | 1289 | 516726 |
| 1731951000 | 1359 | -81 | -5.63 | 1445 | 1445 | 1354 | 372441 |
| 1731691800 | 1440 | -18 | -1.23 | 1433 | 1475 | 1423 | 730830 |
| 1731605400 | 1458 | 39 | 2.75 | 1446 | 1493 | 1429 | 418435 |
| 1731519000 | 1419 | -14 | -0.98 | 1418 | 1444 | 1411 | 317518 |
| 1731432600 | 1433 | -78 | -5.16 | 1495 | 1504 | 1413 | 394268 |
| 1731346200 | 1511 | -6 | -0.40 | 1534 | 1561 | 1504 | 472272 |
| 1731087000 | 1517 | 141 | 10.25 | 1403 | 1537 | 1378 | 1256982 |
| 1731000600 | 1376 | -7 | -0.51 | 1394 | 1437 | 1290 | 1233313 |
| 1730914200 | 1383 | 33 | 2.44 | 1376 | 1464 | 1376 | 833229 |
| 1730827800 | 1350 | -18 | -1.32 | 1351 | 1386 | 1350 | 442104 |
| 1730741400 | 1368 | -10 | -0.73 | 1384 | 1409 | 1344 | 339403 |
| 1730482200 | 1378 | 0 | 0.00 | 1376 | 1392 | 1338 | 392465 |
| 1730395800 | 1378 | 12 | 0.88 | 1352 | 1391 | 1352 | 385498 |
| 1730309400 | 1366 | -25 | -1.80 | 1355 | 1409 | 1344 | 421631 |
| 1730223000 | 1391 | 4 | 0.29 | 1385 | 1403 | 1337 | 392984 |
| 1730136600 | 1387 | 61 | 4.60 | 1345 | 1397 | 1342 | 446558 |
| 1729873800 | 1326 | 5 | 0.38 | 1325 | 1331 | 1301 | 248000 |
| 1729787400 | 1321 | 21 | 1.62 | 1299 | 1368 | 1299 | 475572 |
| 1729701000 | 1300 | 45 | 3.59 | 1242 | 1300 | 1242 | 493655 |
| 1729614600 | 1255 | 81 | 6.90 | 1184 | 1255 | 1184 | 576764 |
| 1729528200 | 1174 | -30 | -2.49 | 1182 | 1208 | 1163 | 463678 |
| 1729269000 | 1204 | -2 | -0.17 | 1201 | 1217 | 1177 | 323837 |
