Windward Ltd【WNWD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Windward Ltd (WNWD)

206.00

-2.00

(-0.96%)

마감 28 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-0.961538461538	208	208.5	206	504815	207.79854244	DE
4	-2	-0.961538461538	208	209	206	287499	207.8143747	DE
12	66	47.1428571429	140	210	118	218277	172.46208721	DE
26	102.5	99.0338164251	103.5	210	97.2	233420	139.98117289	DE
52	96	87.2727272727	110	210	93	168077	128.49408967	DE
156	17	8.99470899471	189	210	34.7	95706	101.30827038	DE
260	43.5	26.7692307692	162.5	226	34.7	92204	102.20235876	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737999000	206	-2	-0.96	208	208	206	1662513
1737739800	208	0	0.00	208	208	208	22281
1737653400	208	1	0.48	208	208	208	1926935
1737567000	207	-1	-0.48	208	208.5	207	508494
1737480600	208	0	0.00	208	208.5	208	39124
1737394200	208	0	0.00	208	208.5	208	27241
1737135000	208	0	0.00	208	208.5	208	122013
1737048600	208	0	0.00	208	208.5	208	47387
1736962200	208	0	0.00	208	208	208	14233
1736875800	208	0	0.00	208	208.5	208	465799
1736789400	208	0	0.00	208	208.5	208	78144
1736530200	208	0	0.00	208	208.5	208	114138
1736443800	208	0	0.00	208	208.5	208	58806
1736357400	208	-1	-0.48	208	208.5	208	462064
1736271000	209	1	0.48	208	209	207.5	100425
1736184600	208	1	0.48	208	208	207	494480
1735925400	207	-1	-0.48	208	208	207	252810
1735839000	208	0	0.00	208	208	207	199125
1735666200	208	1	0.48	208	208	207.5	175892
1735579800	207	0	0.00	208	208	207	353097
1735320600	207	-1	-0.48	208	208	205	365868
1735061400	208	62	42.47	210	210	176.75	1404250
1734975000	146	11	8.15	137.5	146	137.5	232333
1734715800	135	12.5	10.20	122.5	139	121.75	434056
1734629400	122.5	4.5	3.81	118	122.5	118	805884
1734543000	118	-2	-1.67	118	121	118	88995
1734456600	120	-1	-0.83	122.5	122.5	118	290121
1734370200	121	-1.5	-1.22	122.5	126	121	142407
1734111000	122.5	0	0.00	122.5	122.5	121.75	27362
1734024600	122.5	-1	-0.81	122.5	122.5	121.75	66497
1733938200	123.5	1	0.82	122.5	123.5	121.75	69610
1733851800	122.5	-1	-0.81	122.5	122.5	121.75	169960
1733765400	123.5	1	0.82	122.5	123.5	120	129676
1733506200	122.5	-1	-0.81	122.5	122.5	121.75	43336
1733419800	123.5	0.5	0.41	122.5	123.5	120	197875
1733333400	123	1	0.82	122.5	123	121.25	298686
1733247000	122	1	0.83	121	122.5	120.5	275846
1733160600	121	0	0.00	121	121.25	120	133606
1732901400	121	-1.5	-1.22	121.5	121.5	121	150249
1732815000	122.5	0	0.00	122.5	122.5	121.5	265806
1732728600	122.5	0	0.00	122.5	122.5	120	121877
1732642200	122.5	0	0.00	122.5	122.5	120	8983
1732555800	122.5	1.5	1.24	122.5	123	121.5	10839
1732296600	121	0	0.00	122.5	122.5	121	207950
1732210200	121	-1.5	-1.22	122.5	122.5	120.5	99585
1732123800	122.5	0	0.00	122.5	122.5	121.5	108492
1732037400	122.5	0	0.00	122.5	122.5	121.5	7611
1731951000	122.5	0	0.00	122.5	122.5	121.5	74789
1731691800	122.5	0.5	0.41	122.5	122.5	122.5	51348
1731605400	122	-3	-2.40	127.5	127.5	122	84871
1731519000	125	-5	-3.85	132.5	132.5	125	80863
1731432600	130	-3.5	-2.62	133.5	133.5	130	26768
1731346200	133.5	-1.5	-1.11	135	135	133.5	43978
1731087000	135	0	0.00	135	135	135	290606
1731000600	135	1	0.75	136.5	136.5	134	31769
1730914200	134	-0.5	-0.37	138.5	138.5	134	55592
1730827800	134.5	-4	-2.89	140	143	134.5	53754
1730741400	138.5	-1.5	-1.07	140	140	137	37504
1730482200	140	-2.5	-1.75	142.5	142.5	140	43687
1730395800	142.5	-3.5	-2.40	142.5	145	142.5	47853
1730309400	146	12	8.96	137	146	137	153790
1730223000	134	-3.5	-2.55	139	139	134	62349
1730136600	137.5	0	0.00	137.5	137.5	135	30799

Societe Generale Effekten

Ridgex Gpf Physical Nick...

Exchange Traded

Vontobel Financial Produ...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관