Hot Features
프리미엄
Wizz Air Holdings Plc (WIZZ)
LSE
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 | -98 | -7.23247232472 | 1355 | 1376 | 1253 | 429790 | 1290.53088395 | DE |
| 4 | -94 | -6.95780903035 | 1351 | 1561 | 1253 | 553493 | 1376.75753098 | DE |
| 12 | 63 | 5.27638190955 | 1194 | 1561 | 1139 | 566107 | 1330.97796506 | DE |
| 26 | -1049 | -45.4900260191 | 2306 | 2548 | 1139 | 507278 | 1539.73336977 | DE |
| 52 | -631.5 | -33.4392374901 | 1888.5 | 2548 | 1139 | 466182 | 1791.20851936 | DE |
| 156 | -3077 | -70.9967697277 | 4334 | 4895 | 1139 | 515247 | 2318.54626873 | DE |
| 260 | -2713 | -68.3375314861 | 3970 | 5595 | 1139 | 490088 | 2988.70388647 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729182600 | 1206 | -20 | -1.63 | 1230 | 1252 | 1206 | 455552 |
| 1729096200 | 1226 | -30 | -2.39 | 1243 | 1248 | 1203 | 735019 |
| 1729009800 | 1256 | 18 | 1.45 | 1254 | 1292 | 1254 | 460741 |
| 1728923400 | 1238 | 21 | 1.73 | 1205 | 1263 | 1196 | 314313 |
| 1728664200 | 1217 | -24 | -1.93 | 1274 | 1274 | 1207 | 346209 |
| 1728577800 | 1241 | -36 | -2.82 | 1261 | 1310 | 1239 | 886963 |
| 1728491400 | 1277 | 5 | 0.39 | 1260 | 1281 | 1255 | 351853 |
| 1728405000 | 1272 | -17 | -1.32 | 1269 | 1281 | 1251 | 426585 |
| 1728318600 | 1289 | 15 | 1.18 | 1284 | 1295 | 1264 | 315748 |
| 1728059400 | 1274 | 45 | 3.66 | 1230 | 1284 | 1230 | 570361 |
| 1727973000 | 1229 | -47 | -3.68 | 1278 | 1291 | 1228 | 479320 |
| 1727886600 | 1276 | -91 | -6.66 | 1352 | 1370 | 1236 | 1173839 |
| 1727800200 | 1367 | -83 | -5.72 | 1470 | 1486 | 1367 | 800983 |
| 1727713800 | 1450 | -73 | -4.79 | 1516 | 1532 | 1444 | 866807 |
| 1727454600 | 1523 | 108 | 7.63 | 1415 | 1531 | 1415 | 1072379 |
| 1727368200 | 1415 | 70 | 5.20 | 1370 | 1448 | 1370 | 811030 |
| 1727281800 | 1345 | 27 | 2.05 | 1310 | 1372 | 1310 | 434542 |
| 1727195400 | 1318 | 15 | 1.15 | 1308 | 1360 | 1308 | 605151 |
| 1727109000 | 1303 | -8 | -0.61 | 1298 | 1320 | 1280 | 325351 |
| 1726849800 | 1311 | -40 | -2.96 | 1347 | 1347 | 1307 | 841275 |
| 1726763400 | 1351 | 42 | 3.21 | 1320 | 1367 | 1320 | 1165161 |
| 1726677000 | 1309 | 31 | 2.43 | 1274 | 1321 | 1253 | 1158241 |
| 1726590600 | 1278 | 108 | 9.23 | 1167 | 1290 | 1167 | 855377 |
| 1726504200 | 1170 | -20 | -1.68 | 1200 | 1202 | 1170 | 324246 |
| 1726245000 | 1190 | 29 | 2.50 | 1166 | 1200 | 1166 | 675438 |
| 1726158600 | 1161 | -11 | -0.94 | 1177 | 1207 | 1139 | 450409 |
| 1726072200 | 1172 | -18 | -1.51 | 1176 | 1209 | 1145 | 408563 |
| 1725985800 | 1190 | -5 | -0.42 | 1194 | 1218 | 1180 | 392730 |
| 1725899400 | 1195 | 24 | 2.05 | 1180 | 1210 | 1179 | 265827 |
| 1725640200 | 1171 | -22 | -1.84 | 1200 | 1202 | 1150 | 550511 |
| 1725553800 | 1193 | -16 | -1.32 | 1192 | 1230 | 1191 | 300709 |
| 1725467400 | 1209 | -42 | -3.36 | 1240 | 1265 | 1185 | 560924 |
| 1725381000 | 1251 | -37 | -2.87 | 1289 | 1304 | 1233 | 436962 |
