Hot Features
프리미엄
Theworks.co.uk Plc (WRKS)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -9.52380952381 | 23.1 | 24 | 20.8 | 84576 | 23.14664431 | DE |
| 4 | -2.35 | -10.1075268817 | 23.25 | 24 | 20.8 | 37753 | 23.13992594 | DE |
| 12 | -2.8 | -11.8143459916 | 23.7 | 27.4 | 20.8 | 182532 | 25.06093957 | DE |
| 26 | -6.1 | -22.5925925926 | 27 | 27.4 | 20.8 | 161569 | 24.8622645 | DE |
| 52 | -7.8 | -27.1777003484 | 28.7 | 29 | 20.8 | 135307 | 25.22319665 | DE |
| 156 | -36.3 | -63.4615384615 | 57.2 | 69.2 | 20.8 | 291377 | 37.87583629 | DE |
| 260 | -17.9 | -46.1340206186 | 38.8 | 75 | 16.5 | 291409 | 38.68894782 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1732037400 | 22.7 | -0.95 | -4.02 | 24 | 24 | 22.7 | 213785 |
| 1731951000 | 23.65 | 0.1 | 0.42 | 23.65 | 23.65 | 23.65 | 121168 |
| 1731691800 | 23.55 | 0.45 | 1.95 | 23.8 | 23.8 | 23.55 | 85770 |
| 1731605400 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 2156 |
| 1731519000 | 23.1 | 0 | 0.00 | 22.4 | 23.1 | 22.4 | 20 |
| 1731432600 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1731346200 | 23.1 | 0 | 0.00 | 22.4 | 23.1 | 22.4 | 7027 |
| 1731087000 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1731000600 | 23.1 | 0.05 | 0.22 | 23 | 23.1 | 23 | 124298 |
| 1730914200 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 5089 |
| 1730827800 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1730741400 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 3888 |
| 1730482200 | 23.05 | 0 | 0.00 | 23.7 | 23.7 | 23.05 | 62338 |
| 1730395800 | 23.05 | 0.05 | 0.22 | 23.7 | 23.7 | 23.05 | 1054 |
| 1730309400 | 23 | -0.25 | -1.08 | 23.7 | 23.7 | 23 | 20917 |
| 1730223000 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1730136600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 167 |
| 1729873800 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 4301 |
| 1729787400 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 103075 |
| 1729701000 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 2541 |
| 1729614600 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 41653 |
| 1729528200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 91624 |
| 1729269000 | 23.25 | -0.1 | -0.43 | 23 | 23.25 | 22.8 | 50440 |
| 1729182600 | 23.35 | 0.15 | 0.65 | 23.35 | 23.35 | 23.35 | 77023 |
| 1729096200 | 23.2 | -0.25 | -1.07 | 23.2 | 23.7 | 22.8 | 147428 |
| 1729009800 | 23.45 | 0 | 0.00 | 23.5 | 23.5 | 23.45 | 100274 |
| 1728923400 | 23.45 | -0.15 | -0.64 | 23.2 | 23.7 | 23.2 | 35883 |
| 1728664200 | 23.6 | -0.85 | -3.48 | 24 | 24 | 23.5 | 212972 |
| 1728577800 | 24.45 | -0.75 | -2.98 | 25.2 | 25.2 | 24.45 | 165859 |
| 1728491400 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 633 |
| 1728405000 | 25.2 | 0.25 | 1.00 | 25.2 | 25.2 | 25.2 | 59214 |
| 1728318600 | 24.95 | -0.25 | -0.99 | 24.95 | 24.95 | 24.95 | 104029 |
| 1728059400 | 25.2 | 0 | 0.00 | 25.9 | 25.9 | 25.2 | 115136 |
| 1727973000 | 25.2 | -0.2 | -0.79 | 25.2 | 25.2 | 25.2 | 79898 |
| 1727886600 | 25.4 | -0.05 | -0.20 | 25.4 | 25.4 | 25.4 | 5629419 |
| 1727800200 | 25.45 | 1.45 | 6.04 | 26 | 26.5 | 24.5 | 626382 |
| 1727713800 | 24 | -1.05 | -4.19 | 25 | 25 | 24 | 298279 |
| 1727454600 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 1303 |
| 1727368200 | 25.05 | -0.1 | -0.40 | 25.05 | 25.05 | 25.05 | 0 |
| 1727281800 | 25.15 | 0.1 | 0.40 | 25.9 | 25.9 | 25.15 | 8157 |
| 1727195400 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 2479 |
| 1727109000 | 25.05 | 0.1 | 0.40 | 25.4 | 25.4 | 25.05 | 46606 |
| 1726849800 | 24.95 | -1.5 | -5.67 | 25.8 | 25.8 | 24 | 1056730 |
| 1726763400 | 26.45 | 0.05 | 0.19 | 26.45 | 26.45 | 26.45 | 40054 |
| 1726677000 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 0 |
| 1726590600 | 26 | -0.55 | -2.07 | 27 | 27 | 26 | 112210 |
| 1726504200 | 26.55 | 0.9 | 3.51 | 26.55 | 26.55 | 26.55 | 12449 |
| 1726245000 | 25.65 | -0.4 | -1.54 | 26.2 | 26.2 | 25.65 | 3908 |
| 1726158600 | 26.05 | 0.4 | 1.56 | 25.1 | 26.05 | 25.1 | 94680 |
| 1726072200 | 25.65 | 0.1 | 0.39 | 26.2 | 26.2 | 25.65 | 17283 |
| 1725985800 | 25.55 | -1.05 | -3.95 | 26.6 | 26.6 | 25.55 | 40683 |
| 1725899400 | 26.6 | -0.5 | -1.85 | 26.2 | 26.6 | 26.2 | 625 |
| 1725640200 | 27.1 | 0.95 | 3.63 | 27.1 | 27.1 | 27.1 | 100000 |
| 1725553800 | 26.15 | 0.35 | 1.36 | 27 | 27 | 26.15 | 37478 |
| 1725467400 | 25.8 | -0.4 | -1.53 | 26.5 | 26.5 | 25.8 | 15056 |
| 1725381000 | 26.2 | -0.2 | -0.76 | 26.5 | 27.4 | 25.1 | 74010 |
| 1725294600 | 26.4 | 1.75 | 7.10 | 25 | 26.8 | 25 | 482352 |
| 1725035400 | 24.65 | 0.95 | 4.01 | 24.4 | 25 | 24.3 | 344630 |
| 1724949000 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 50000 |
| 1724862600 | 23.7 | 0 | 0.00 | 24.5 | 24.5 | 23.7 | 727 |
| 1724776200 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 40666 |
| 1724430600 | 23.75 | 0.7 | 3.04 | 23.7 | 23.75 | 23.7 | 6441 |
| 1724344200 | 23.05 | -0.7 | -2.95 | 22.5 | 23.6 | 22.5 | 4948 |
| 1724257800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
