Stockscreener 앱 받기
3.685
1.16%
0.035
W T Offshore Inc 주식 (WTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-28 | $3.77 | $3.68 | $0.09 | 499,768.0 | +0.96% |
| 2026-09-25 | $3.78 | $3.57 | $0.2099 | 3,643,007.0 | -5.44% |
| 2026-09-24 | $4.00 | $3.76 | $0.24 | 4,477,965.0 | +3.21% |
| 2026-09-23 | $3.79 | $3.65 | $0.134 | 3,640,046.0 | +2.47% |
| 2026-09-22 | $3.75 | $3.60 | $0.145 | 3,584,309.0 | -2.41% |
| 2026-09-21 | $3.82 | $3.69 | $0.13 | 3,160,494.0 | -2.60% |
| 2026-09-18 | $3.98 | $3.83 | $0.15 | 4,340,570.0 | -2.04% |
| 2026-09-17 | $3.96 | $3.78 | $0.18 | 3,577,030.0 | +0.77% |
| 2026-09-16 | $4.06 | $3.85 | $0.21 | 3,957,861.0 | -5.81% |
| 2026-09-15 | $4.28 | $4.03 | $0.25 | 4,943,993.0 | +3.25% |
| 2026-09-14 | $4.27 | $3.99 | $0.28 | 5,987,414.0 | -2.68% |
| 2026-09-11 | $4.17 | $4.01 | $0.16 | 3,075,606.0 | -1.91% |
| 2026-09-10 | $4.30 | $4.01 | $0.29 | 5,469,556.0 | +3.20% |
| 2026-09-09 | $4.11 | $3.93 | $0.18 | 3,950,308.0 | +2.53% |
| 2026-09-08 | $4.00 | $3.87 | $0.13 | 2,690,620.0 | +3.66% |
| 2026-09-04 | $3.86 | $3.69 | $0.169 | 2,343,022.0 | -1.80% |
| 2026-09-03 | $3.89 | $3.79 | $0.10 | 2,584,245.0 | +1.30% |
| 2026-09-02 | $3.92 | $3.74 | $0.18 | 2,532,791.0 | -0.26% |
| 2026-09-01 | $3.87 | $3.73 | $0.14 | 3,234,391.0 | +3.77% |
| 2026-08-31 | $3.85 | $3.61 | $0.24 | 2,586,944.0 | +3.92% |
W T Offshore Inc 주식 (WTI) 연도별 가격 이력
이 심층 분석에서는 W T Offshore Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 W T Offshore Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
W T Offshore Inc 주식 (WTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.30 | $3.57 | $0.7299 | 67,692,996.0 | -0.67% |
| 2026-08 | $4.17 | $3.23 | $0.94 | 76,544,824.0 | +3.06% |
| 2026-07 | $3.98 | $3.03 | $0.95 | 87,486,418.0 | +14.29% |
| 2026-06 | $4.46 | $3.03 | $1.43 | 102,560,467.0 | -14.40% |
| 2026-05 | $5.08 | $3.40 | $1.68 | 128,694,934.0 | -12.59% |
| 2026-04 | $4.49 | $2.66 | $1.83 | 195,490,591.0 | +23.46% |
| 2026-03 | $4.04 | $2.51 | $1.53 | 251,966,184.0 | +28.68% |
| 2026-02 | $2.78 | $2.02 | $0.76 | 58,303,542.0 | +22.12% |
| 2026-01 | $2.25 | $1.50 | $0.75 | 41,534,650.0 | +33.13% |
W T Offshore Inc 주식 (WTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.91 | $1.59 | $0.32 | 25,493,688.0 | -5.08% |
| 2025-11 | $2.11 | $1.75 | $0.36 | 25,025,647.0 | -15.71% |
| 2025-10 | $2.59 | $1.77 | $0.82 | 56,339,498.0 | +15.38% |
| 2025-09 | $2.09 | $1.71 | $0.38 | 30,316,516.0 | +0.00% |
| 2025-08 | $1.87 | $1.65 | $0.22 | 22,735,980.0 | +2.82% |
| 2025-07 | $1.88 | $1.62 | $0.26 | 33,877,558.0 | +7.27% |
| 2025-06 | $2.49 | $1.50 | $0.9899 | 77,355,341.0 | +11.49% |
| 2025-05 | $1.60 | $1.14 | $0.46 | 29,365,655.0 | +28.70% |
| 2025-04 | $1.54 | $1.09 | $0.45 | 33,566,581.0 | -25.81% |
| 2025-03 | $1.68 | $1.40 | $0.28 | 22,341,308.0 | -7.19% |
| 2025-02 | $1.87 | $1.52 | $0.35 | 18,778,810.0 | +7.05% |
| 2025-01 | $1.90 | $1.56 | $0.34 | 37,224,686.0 | -6.02% |
W T Offshore Inc 주식 (WTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.96 | $1.33 | $0.63 | 47,974,852.0 | -13.92% |
| 2024-11 | $2.49 | $1.90 | $0.59 | 38,819,266.0 | -8.92% |
| 2024-10 | $2.84 | $1.98 | $0.86 | 54,108,228.0 | -0.93% |
| 2024-09 | $2.26 | $1.92 | $0.34 | 28,503,661.0 | -6.11% |
| 2024-08 | $2.44 | $2.03 | $0.41 | 27,543,444.0 | -4.98% |
| 2024-07 | $2.58 | $2.12 | $0.46 | 31,358,325.0 | +12.62% |
| 2024-06 | $2.27 | $1.99 | $0.285 | 31,514,711.0 | -4.04% |
| 2024-05 | $2.48 | $2.11 | $0.37 | 39,997,944.0 | -0.89% |
| 2024-04 | $2.82 | $2.25 | $0.57 | 43,334,510.0 | -15.09% |
| 2024-03 | $3.10 | $2.45 | $0.645 | 77,301,180.0 | -12.25% |
| 2024-02 | $3.17 | $2.71 | $0.455 | 48,398,983.0 | -0.66% |
| 2024-01 | $3.36 | $2.55 | $0.81 | 56,763,517.0 | -6.75% |
1.26%
1.45%
자본화:
|
볼륨(24시간):