Hot Features
프리미엄
Wynnstay Group Plc (WYN)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 285 | 300 | 285 | 20832 | 289.76133331 | DE |
| 4 | -22.5 | -7.31707317073 | 307.5 | 307.5 | 282.5 | 20284 | 288.13522861 | DE |
| 12 | -25 | -8.06451612903 | 310 | 322.5 | 282.5 | 23584 | 303.05596174 | DE |
| 26 | -72.5 | -20.2797202797 | 357.5 | 360 | 275 | 57198 | 323.05915207 | DE |
| 52 | -112.5 | -28.3018867925 | 397.5 | 415 | 275 | 43319 | 339.01337243 | DE |
| 156 | -296 | -50.9466437177 | 581 | 651 | 275 | 31781 | 425.39204829 | DE |
| 260 | 5 | 1.78571428571 | 280 | 651 | 190 | 37811 | 399.51251607 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 285 | 0 | 0.00 | 285 | 285 | 285 | 57785 |
| 1738863000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 11871 |
| 1738776600 | 285 | -5 | -1.72 | 290 | 290 | 285 | 26244 |
| 1738690200 | 290 | 0 | 0.00 | 290 | 290 | 290 | 10433 |
| 1738603800 | 290 | -5 | -1.69 | 295 | 295 | 290 | 22471 |
| 1738344600 | 295 | 10 | 3.51 | 285 | 300 | 285 | 33143 |
| 1738258200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 8561 |
| 1738171800 | 285 | 2.5 | 0.88 | 282.5 | 285 | 282.5 | 23976 |
| 1738085400 | 282.5 | -2.5 | -0.88 | 285 | 285 | 282.5 | 31440 |
| 1737999000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 11673 |
| 1737739800 | 285 | 0 | 0.00 | 285 | 290 | 285 | 15721 |
| 1737653400 | 285 | 0 | 0.00 | 285 | 285 | 285 | 19252 |
| 1737567000 | 285 | 0 | 0.00 | 285 | 285 | 285 | 2211 |
| 1737480600 | 285 | 0 | 0.00 | 285 | 285 | 285 | 16782 |
| 1737394200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 23228 |
| 1737135000 | 285 | -5 | -1.72 | 290 | 290 | 285 | 39893 |
| 1737048600 | 290 | 2 | 0.69 | 290 | 290 | 290 | 21986 |
| 1736962200 | 288 | -7 | -2.37 | 295 | 295 | 288 | 27729 |
| 1736875800 | 295 | 0 | 0.00 | 295 | 295 | 295 | 13585 |
| 1736789400 | 295 | -5 | -1.67 | 300 | 300 | 295 | 31317 |
| 1736530200 | 300 | -7.5 | -2.44 | 307.5 | 307.5 | 300 | 14160 |
| 1736443800 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 6204 |
| 1736357400 | 307.5 | -10 | -3.15 | 317.5 | 317.5 | 307.5 | 10417 |
| 1736271000 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 14307 |
| 1736184600 | 317.5 | -2.5 | -0.78 | 320 | 320 | 317.5 | 15065 |
| 1735925400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 14514 |
| 1735839000 | 320 | 5 | 1.59 | 315 | 322.5 | 315 | 20879 |
| 1735666200 | 315 | 5 | 1.61 | 310 | 315 | 310 | 6335 |
| 1735579800 | 310 | -2.5 | -0.80 | 310 | 310 | 310 | 19678 |
| 1735320600 | 312.5 | 10 | 3.31 | 302.5 | 312.5 | 302.5 | 49512 |
| 1735061400 | 302.5 | -2.5 | -0.82 | 305 | 305 | 302.5 | 8224 |
| 1734975000 | 305 | 0 | 0.00 | 305 | 305 | 300 | 21982 |
| 1734715800 | 305 | 0 | 0.00 | 305 | 305 | 305 | 8823 |
| 1734629400 | 305 | 0 | 0.00 | 305 | 305 | 305 | 4139 |
| 1734543000 | 305 | 0 | 0.00 | 305 | 305 | 302.5 | 21191 |
| 1734456600 | 305 | -2.5 | -0.81 | 307.5 | 307.5 | 305 | 60910 |
| 1734370200 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 34767 |
| 1734111000 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 10050 |
| 1734024600 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 24632 |
| 1733938200 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 16391 |
| 1733851800 | 307.5 | -2.5 | -0.81 | 310 | 310 | 305 | 28931 |
| 1733765400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 26929 |
| 1733506200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 32675 |
| 1733419800 | 310 | 0 | 0.00 | 310 | 310 | 310 | 23926 |
| 1733333400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 12877 |
| 1733247000 | 310 | 0 | 0.00 | 310 | 310 | 310 | 9339 |
| 1733160600 | 310 | 0 | 0.00 | 310 | 310 | 310 | 13236 |
| 1732901400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 7538 |
| 1732815000 | 310 | 0 | 0.00 | 310 | 310 | 310 | 32550 |
| 1732728600 | 310 | 0 | 0.00 | 310 | 310 | 310 | 84551 |
| 1732642200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 92640 |
| 1732555800 | 310 | 0 | 0.00 | 310 | 310 | 310 | 6497 |
| 1732296600 | 310 | 0 | 0.00 | 310 | 310 | 310 | 7546 |
| 1732210200 | 310 | 2.5 | 0.81 | 307.5 | 312.5 | 307.5 | 13112 |
| 1732123800 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 70222 |
| 1732037400 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 5645 |
| 1731951000 | 307.5 | -2.5 | -0.81 | 312.5 | 312.5 | 307.5 | 77291 |
| 1731691800 | 310 | 0 | 0.00 | 310 | 312.5 | 310 | 41134 |
| 1731605400 | 310 | -7.5 | -2.36 | 317.5 | 317.5 | 305 | 103380 |
| 1731519000 | 317.5 | -5 | -1.55 | 320 | 320 | 317.5 | 11310 |
| 1731432600 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 20089 |
| 1731346200 | 322.5 | 5 | 1.57 | 317.5 | 322.5 | 317.5 | 18640 |
| 1731087000 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 21850 |
