Hot Features
プレミアム
Woori Financial Group Inc (WF)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 1.23730964467 | 31.52 | 31.92 | 31.07 | 62217 | 31.53112617 | CS |
| 4 | -0.68 | -2.08652961031 | 32.59 | 32.94 | 30.917 | 62152 | 31.68337739 | CS |
| 12 | -4.09 | -11.3611111111 | 36 | 37.36 | 30.917 | 62115 | 33.65616149 | CS |
| 26 | -0.69 | -2.11656441718 | 32.6 | 38.05 | 30.77 | 68722 | 34.45487034 | CS |
| 52 | 3.16 | 10.9913043478 | 28.75 | 38.05 | 27.6 | 59605 | 33.26976367 | CS |
| 156 | -6.06 | -15.9599683961 | 37.97 | 39.71 | 22.18 | 48745 | 30.40080129 | CS |
| 260 | 4.56 | 16.6727605119 | 27.35 | 39.71 | 15.54 | 42745 | 28.23571402 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 31.41 | -0.03 | -0.10 | 31.64 | 31.72 | 31.07 | 77190 |
| 1736379600 | 31.44 | -0.18 | -0.57 | 31.87 | 31.87 | 31.2 | 54482 |
| 1736293200 | 31.62 | -0.08 | -0.25 | 31.5 | 31.92 | 31.47 | 68463 |
| 1736206800 | 31.7 | 0.27 | 0.86 | 31.52 | 31.92 | 31.45 | 48734 |
| 1735947600 | 31.43 | 0.34 | 1.09 | 31.23 | 31.48 | 31 | 85235 |
| 1735861200 | 31.09 | -0.16 | -0.51 | 31.295 | 31.37 | 31.02 | 65458 |
| 1735688400 | 31.25 | 0.04 | 0.13 | 31.21 | 31.5 | 31.0059 | 41838 |
| 1735602000 | 31.21 | -0.16 | -0.51 | 31.2 | 31.36 | 30.917 | 60549 |
| 1735342800 | 31.37 | -0.55 | -1.72 | 31.57 | 31.57 | 31.145 | 93920 |
| 1735256400 | 31.92 | -0.35 | -1.08 | 31.95 | 32.25 | 31.62 | 49133 |
| 1735077840 | 32.27 | 0.19 | 0.59 | 32.25 | 32.39 | 32.13 | 20273 |
| 1734997200 | 32.08 | -0.04 | -0.12 | 31.87 | 32.259999 | 31.675 | 78294 |
| 1734738000 | 32.119999 | 0.29 | 0.91 | 31.8293 | 32.47 | 31.8293 | 60021 |
| 1734651600 | 31.83 | -0.07 | -0.22 | 32 | 32.14 | 31.74 | 50857 |
| 1734565200 | 31.9 | -0.06 | -0.19 | 32.4 | 32.869999 | 31.87 | 68291 |
| 1734478800 | 31.96 | -0.66 | -2.02 | 32.28 | 32.28 | 31.8213 | 81579 |
| 1734392400 | 32.619999 | -0.38 | -1.15 | 32.59 | 32.939999 | 32.5582 | 52273 |
| 1734133200 | 33 | 0.06 | 0.18 | 33.09 | 33.09 | 32.729999 | 46278 |
| 1734046800 | 32.939999 | -0.09 | -0.27 | 33.03 | 33.28 | 32.799999 | 50078 |
| 1733960400 | 33.03 | 0.32 | 0.98 | 33.119999 | 33.189999 | 32.9 | 44513 |
| 1733874000 | 32.71 | -0.13 | -0.40 | 32.75 | 33 | 32.534999 | 77967 |
| 1733787600 | 32.84 | -1.35 | -3.95 | 33.1 | 33.36 | 32.729999 | 155259 |
| 1733528400 | 34.19 | 0 | 0.00 | 34.2 | 34.26 | 33.96 | 58589 |
| 1733442000 | 34.19 | -0.82 | -2.34 | 34.21 | 34.5213 | 34.06 | 95653 |
| 1733355600 | 35.01 | -0.31 | -0.88 | 35.2376 | 35.385 | 35.01 | 89884 |
| 1733269200 | 35.32 | -0.54 | -1.51 | 34.5001 | 35.5 | 34.35 | 122644 |
| 1733182800 | 35.86 | 0.12 | 0.34 | 36.02 | 36.02 | 35.62 | 59115 |
| 1732917840 | 35.74 | -0.25 | -0.69 | 35.82 | 35.9025 | 35.7 | 27936 |
| 1732750800 | 35.99 | 0.53 | 1.49 | 35.84 | 36.06 | 35.61 | 38838 |
| 1732664400 | 35.46 | -0.45 | -1.25 | 35.48 | 35.545 | 35.29 | 35204 |
| 1732578000 | 35.91 | 0.12 | 0.34 | 36.09 | 36.09 | 35.81 | 33057 |
| 1732318800 | 35.79 | -0.16 | -0.45 | 35.64 | 35.8494 | 35.5968 | 31358 |
| 1732232400 | 35.95 | 0.51 | 1.44 | 35.915 | 36.02 | 35.84 | 28180 |
| 1732146000 | 35.44 | 0.22 | 0.62 | 35.3 | 35.52 | 35.3 | 70376 |
| 1732059600 | 35.22 | 0.77 | 2.24 | 34.745 | 35.22 | 34.745 | 65559 |
| 1731973200 | 34.45 | 0.52 | 1.53 | 34.47 | 34.59 | 34.36 | 69761 |
| 1731714000 | 33.93 | -0.06 | -0.18 | 34.02 | 34.049 | 33.84 | 38921 |
| 1731627600 | 33.99 | -0.08 | -0.23 | 34.11 | 34.25 | 33.9605 | 50672 |
| 1731541200 | 34.07 | 0.03 | 0.09 | 34.225 | 34.28 | 34.03 | 50672 |
| 1731454800 | 34.04 | -0.24 | -0.70 | 34.08 | 34.1535 | 33.84 | 58463 |
| 1731368400 | 34.28 | 0.04 | 0.12 | 34.325 | 34.43 | 34.12 | 61192 |
| 1731109200 | 34.24 | -0.45 | -1.30 | 34.6 | 34.71 | 34.16 | 42553 |
| 1731022800 | 34.69 | 0.41 | 1.20 | 34.7149 | 34.885 | 34.62 | 47048 |
| 1730936400 | 34.28 | -0.26 | -0.75 | 34.36 | 34.4 | 34.1 | 83850 |
| 1730850000 | 34.54 | 0.57 | 1.68 | 34.44 | 34.5599 | 34.41 | 41952 |
| 1730763600 | 33.97 | -0.09 | -0.26 | 34.25 | 34.34 | 33.97 | 56902 |
| 1730500800 | 34.06 | 0.4 | 1.19 | 34.09 | 34.4807 | 34.05 | 74487 |
| 1730414400 | 33.66 | -0.59 | -1.72 | 33.672 | 33.838 | 33.409999 | 79674 |
| 1730328000 | 34.25 | -0.83 | -2.37 | 34.7 | 34.94 | 34.25 | 100236 |
| 1730241600 | 35.08 | 0.54 | 1.56 | 34.8 | 35.15 | 34.75 | 95478 |
| 1730155200 | 34.54 | -2.25 | -6.12 | 34.82 | 34.84 | 34.3501 | 146969 |
| 1729896000 | 36.79 | 0.57 | 1.57 | 37.2 | 37.36 | 36.5901 | 48134 |
| 1729809600 | 36.22 | 0.24 | 0.67 | 36.195 | 36.26 | 36.01 | 31885 |
| 1729723200 | 35.98 | -0.31 | -0.85 | 36.15 | 36.16 | 35.8 | 29115 |
| 1729636800 | 36.29 | 0.68 | 1.91 | 36.05 | 36.29 | 36.03 | 43979 |
| 1729550400 | 35.61 | -0.5 | -1.38 | 36 | 36.01 | 35.57 | 39440 |
| 1729291200 | 36.11 | -0.09 | -0.25 | 36.07 | 36.205 | 36.01 | 46852 |
| 1729204800 | 36.2 | -0.49 | -1.34 | 36.68 | 36.68 | 36.06 | 67219 |
| 1729118400 | 36.69 | 0.55 | 1.52 | 36.22 | 36.74 | 36.22 | 49865 |
| 1729032000 | 36.14 | -0.9 | -2.43 | 37.04 | 37.04 | 36.13 | 68493 |
| 1728945600 | 37.04 | 1.27 | 3.55 | 36.42 | 37.13 | 36.36 | 75407 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
