Hot Features
프리미엄
Worldwide Healthcare Trust Plc (WWH)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 2.1875 | 320 | 329 | 320 | 1289089 | 325.51571334 | DE |
| 4 | 11.5 | 3.64500792393 | 315.5 | 329 | 313.5 | 1116781 | 322.63048366 | DE |
| 12 | -10 | -2.96735905045 | 337 | 347 | 311 | 1204441 | 327.15059719 | DE |
| 26 | -37 | -10.1648351648 | 364 | 370 | 311 | 1128187 | 341.14480214 | DE |
| 52 | 15 | 4.80769230769 | 312 | 372 | 309 | 1126553 | 340.13183572 | DE |
| 156 | 8.99999526 | 2.83018714649 | 318.00000474 | 372 | 282.0000042 | 620093 | 327.54736536 | DE |
| 260 | 8.99999526 | 2.83018714649 | 318.00000474 | 396.50000591 | 216.00000322 | 416854 | 330.41848429 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 327.5 | -0.5 | -0.15 | 328.5 | 329 | 326 | 1037434 |
| 1737567000 | 328 | 4.5 | 1.39 | 322.5 | 328 | 322.5 | 2364731 |
| 1737480600 | 323.5 | 3 | 0.94 | 321 | 323.5 | 320 | 1120464 |
| 1737394200 | 320.5 | -3.5 | -1.08 | 320 | 323.5 | 320 | 788646 |
| 1737135000 | 324 | -1 | -0.31 | 320 | 325 | 320 | 1134172 |
| 1737048600 | 325 | 2 | 0.62 | 322 | 325 | 321.5 | 1449954 |
| 1736962200 | 323 | 3 | 0.94 | 320 | 323 | 318.5 | 934082 |
| 1736875800 | 320 | -3 | -0.93 | 322.5 | 322.5 | 319 | 1326040 |
| 1736789400 | 323 | 1.5 | 0.47 | 322 | 323 | 321.5 | 789742 |
| 1736530200 | 321.5 | -2.5 | -0.77 | 325 | 325 | 320 | 1346564 |
| 1736443800 | 324 | 3.5 | 1.09 | 322 | 324 | 319.5 | 999282 |
| 1736357400 | 320.5 | 1.5 | 0.47 | 317.5 | 322 | 317.5 | 1549910 |
| 1736271000 | 319 | -2.5 | -0.78 | 319.5 | 320.5 | 317 | 1205890 |
| 1736184600 | 321.5 | -1 | -0.31 | 321.5 | 322 | 320 | 753866 |
| 1735925400 | 322.5 | 0 | 0.00 | 319 | 322.5 | 319 | 1252777 |
| 1735839000 | 322.5 | 7.5 | 2.38 | 315 | 322.5 | 315 | 813251 |
| 1735666200 | 315 | -3.5 | -1.10 | 315 | 317.5 | 313.5 | 421172 |
| 1735579800 | 318.5 | -1 | -0.31 | 317 | 318.5 | 315 | 967294 |
| 1735320600 | 319.5 | 2 | 0.63 | 315.5 | 320 | 315.5 | 963566 |
| 1735061400 | 317.5 | 1 | 0.32 | 317.5 | 317.5 | 314.5 | 232392 |
| 1734975000 | 316.5 | 2 | 0.64 | 313.5 | 316.5 | 312.5 | 974266 |
| 1734715800 | 314.5 | -2 | -0.63 | 318.5 | 318.5 | 311 | 3094247 |
| 1734629400 | 316.5 | -6 | -1.86 | 317 | 318.5 | 314.5 | 1651362 |
| 1734543000 | 322.5 | 4.5 | 1.42 | 318 | 323 | 318 | 2552819 |
| 1734456600 | 318 | -5 | -1.55 | 321 | 321 | 317.5 | 954079 |
| 1734370200 | 323 | -1.5 | -0.46 | 323 | 326 | 321.5 | 1026600 |
| 1734111000 | 324.5 | -4.5 | -1.37 | 327.5 | 327.5 | 324 | 1329751 |
| 1734024600 | 329 | 0 | 0.00 | 331.5 | 331.5 | 328 | 1020656 |
| 1733938200 | 329 | -3 | -0.90 | 329.5 | 332 | 329 | 934534 |
| 1733851800 | 332 | -2 | -0.60 | 333.5 | 334.5 | 331 | 1097309 |
| 1733765400 | 334 | -1 | -0.30 | 333 | 334.5 | 332 | 1004572 |
| 1733506200 | 335 | 3 | 0.90 | 332 | 336 | 328.5 | 1843171 |
| 1733419800 | 332 | 0 | 0.00 | 330.5 | 332.5 | 330 | 1525026 |
| 1733333400 | 332 | -2 | -0.60 | 331 | 332.5 | 330 | 1135519 |
| 1733247000 | 334 | 1 | 0.30 | 331.5 | 335 | 331.5 | 862170 |
| 1733160600 | 333 | 0.5 | 0.15 | 334 | 334 | 330 | 783988 |
| 1732901400 | 332.5 | 2.5 | 0.76 | 329.5 | 333 | 327.5 | 1552101 |
| 1732815000 | 330 | 3.5 | 1.07 | 325 | 330 | 325 | 1104607 |
| 1732728600 | 326.5 | 0 | 0.00 | 326.5 | 329.5 | 325 | 1065202 |
| 1732642200 | 326.5 | -1 | -0.31 | 325 | 328 | 325 | 2478324 |
| 1732555800 | 327.5 | 0.5 | 0.15 | 327.5 | 328 | 325.5 | 1672456 |
| 1732296600 | 327 | 0 | 0.00 | 321.5 | 330 | 321.5 | 1501573 |
| 1732210200 | 327 | 4 | 1.24 | 322.5 | 327 | 322.5 | 939106 |
| 1732123800 | 323 | -0.5 | -0.15 | 322 | 324 | 322 | 1045192 |
| 1732037400 | 323.5 | -2 | -0.61 | 326 | 326 | 322.5 | 1483017 |
| 1731951000 | 325.5 | -4.5 | -1.36 | 330 | 330 | 325.5 | 869827 |
| 1731691800 | 330 | -13.5 | -3.93 | 339 | 339 | 330 | 1637668 |
| 1731605400 | 343.5 | -2.5 | -0.72 | 343 | 346 | 342.5 | 813211 |
| 1731519000 | 346 | 1.5 | 0.44 | 343.5 | 346.5 | 343.5 | 1127960 |
| 1731432600 | 344.5 | -2.5 | -0.72 | 347 | 347 | 343 | 1108358 |
| 1731346200 | 347 | 5 | 1.46 | 342 | 347 | 341.5 | 643162 |
| 1731087000 | 342 | 1.5 | 0.44 | 337 | 342 | 337 | 1711240 |
| 1731000600 | 340.5 | 3.5 | 1.04 | 338.5 | 340.5 | 336 | 1089172 |
| 1730914200 | 337 | 4.5 | 1.35 | 337 | 346 | 337 | 850374 |
| 1730827800 | 332.5 | -4.5 | -1.34 | 337 | 337 | 332.5 | 1142281 |
| 1730741400 | 337 | -1 | -0.30 | 338.5 | 338.5 | 335 | 967303 |
| 1730482200 | 338 | -1 | -0.29 | 337 | 338 | 336 | 609702 |
| 1730395800 | 339 | 1 | 0.30 | 339.5 | 340.5 | 336.5 | 431801 |
| 1730309400 | 338 | -2 | -0.59 | 338.5 | 342 | 337.5 | 1036336 |
| 1730223000 | 340 | -3 | -0.87 | 342.5 | 342.5 | 339.5 | 1524903 |
| 1730136600 | 343 | -1 | -0.29 | 344 | 344 | 340 | 1181955 |
| 1729873800 | 344 | 1 | 0.29 | 344.5 | 344.5 | 341 | 2408114 |
| 1729787400 | 343 | 2.5 | 0.73 | 344 | 344 | 339.5 | 1702845 |
