Hot Features
프리미엄
Weatherford International PLC (WFRD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 1.09968921826 | 83.66 | 87.63 | 80.99 | 755661 | 83.76652646 | CS |
| 4 | 7.05 | 9.09325422417 | 77.53 | 91.82 | 77 | 968526 | 83.13508936 | CS |
| 12 | -19.35 | -18.6183007794 | 103.93 | 105.1 | 77 | 1014995 | 87.4275417 | CS |
| 26 | -39.07 | -31.5972503033 | 123.65 | 135 | 77 | 991576 | 102.67543664 | CS |
| 52 | -6.54 | -7.17734855136 | 91.12 | 135 | 77 | 895658 | 103.32995817 | CS |
| 156 | 55.39 | 189.756766016 | 29.19 | 135 | 16.96 | 800702 | 73.92465494 | CS |
| 260 | 70.94 | 520.08797654 | 13.64 | 135 | 12.5 | 738226 | 70.4406465 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 85.83 | 0.51 | 0.60 | 86.19 | 87.63 | 85.43 | 1055819 |
| 1732232100 | 85.32 | 2.89 | 3.51 | 82.84 | 85.72 | 82.84 | 850013 |
| 1732145700 | 82.43 | 0.11 | 0.13 | 82.32 | 83.46 | 81.8 | 737401 |
| 1732059300 | 82.32 | -1.04 | -1.25 | 82.26 | 83.68 | 81.8 | 616990 |
| 1731972900 | 83.36 | 1.5 | 1.83 | 82.97 | 84.15 | 82.25 | 574480 |
| 1731713700 | 81.86 | -1.64 | -1.96 | 83.66 | 84.91 | 80.99 | 725880 |
| 1731627300 | 83.5 | -1.73 | -2.03 | 85.16 | 86.19 | 81.83 | 1088783 |
| 1731540900 | 85.23 | -4.22 | -4.72 | 89.37 | 89.77 | 85.21 | 1191633 |
| 1731454500 | 89.45 | -1.1 | -1.21 | 90.44 | 91.82 | 89.2 | 754360 |
| 1731368100 | 90.55 | 3.06 | 3.50 | 87.47 | 90.86 | 86.7 | 890855 |
| 1731108900 | 87.49 | -0.79 | -0.89 | 88 | 88.6275 | 86.53 | 678048 |
| 1731022500 | 88.28 | -1.31 | -1.46 | 89.6 | 89.83 | 87.61 | 1008118 |
| 1730936100 | 89.59 | 7.81 | 9.55 | 88 | 90.53 | 84.4408 | 1092245 |
| 1730849700 | 81.78 | 1.99 | 2.49 | 81.04 | 82.64 | 80.46 | 1067975 |
| 1730763300 | 79.79 | 2.29 | 2.95 | 78.43 | 80.5699 | 78.26 | 972103 |
| 1730500500 | 77.5 | -1.5 | -1.90 | 79.57 | 79.96 | 77 | 795961 |
| 1730414100 | 79 | 0.45 | 0.57 | 79.18 | 79.55 | 77.24 | 1347221 |
| 1730327700 | 78.55 | -0.61 | -0.77 | 78.56 | 79.5537 | 78.24 | 839644 |
| 1730241300 | 79.16 | -0.84 | -1.05 | 80.21 | 80.595 | 77.76 | 1264424 |
| 1730154900 | 80 | -0.35 | -0.44 | 77.86 | 80.29 | 77.6 | 1229673 |
| 1729895700 | 80.35 | 3.04 | 3.93 | 77.53 | 80.86 | 77.53 | 1717479 |
| 1729809300 | 77.31 | -3.85 | -4.74 | 81.65 | 82.11 | 77.29 | 1513158 |
| 1729722900 | 81.16 | -2.81 | -3.35 | 88.32 | 89 | 80.54 | 2739601 |
| 1729636500 | 83.97 | -0.76 | -0.90 | 84.9 | 85.01 | 83.53 | 1182131 |
| 1729550100 | 84.73 | -0.49 | -0.57 | 86.36 | 86.475 | 84.11 | 1358371 |
| 1729290900 | 85.22 | -6.54 | -7.13 | 90.6 | 90.6 | 84.82 | 1658111 |
| 1729204500 | 91.76 | 0.05 | 0.05 | 91.71 | 92.69 | 90.77 | 1122302 |
| 1729118100 | 91.71 | 0.97 | 1.07 | 91.3 | 92.5 | 90.88 | 698280 |
| 1729031700 | 90.74 | -2.39 | -2.57 | 90.51 | 92.555 | 89.21 | 1085526 |
| 1728945300 | 93.13 | -1.2 | -1.27 | 93.01 | 93.28 | 91.65 | 587853 |
| 1728686100 | 94.33 | 0.54 | 0.58 | 93.71 | 95.58 | 93.71 | 874625 |
| 1728599700 | 93.79 | 1.63 | 1.77 | 92.99 | 95.18 | 91.49 | 1181924 |
| 1728513300 | 92.16 | 1.28 | 1.41 | 89.93 | 92.18 | 89.51 | 962681 |
| 1728426900 | 90.88 | -1.31 | -1.42 | 91.08 | 91.2 | 88.55 | 664291 |
| 1728340500 | 92.19 | 0.59 | 0.64 | 92.03 | 92.837 | 91.47 | 710731 |
| 1728081300 | 91.6 | 1.76 | 1.96 | 91.15 | 92.1 | 90.22 | 804666 |
| 1727994900 | 89.84 | 3.13 | 3.61 | 86.9 | 90.2 | 86.07 | 1102533 |
| 1727908500 | 86.71 | -0.26 | -0.30 | 87.78 | 88.22 | 85.64 | 737882 |
| 1727822100 | 86.97 | 2.05 | 2.41 | 84.36 | 87.78 | 84 | 819821 |
| 1727735700 | 84.92 | -0.25 | -0.29 | 84.29 | 86.25 | 83.53 | 794037 |
| 1727476500 | 85.17 | 1.11 | 1.32 | 84.94 | 86.38 | 84.3736 | 1075311 |
| 1727390100 | 84.06 | -3.06 | -3.51 | 85.13 | 85.779 | 83.06 | 1595404 |
| 1727303700 | 87.12 | -7.34 | -7.77 | 93.5 | 94 | 86.9 | 1445002 |
| 1727217300 | 94.46 | -1.58 | -1.65 | 98.12 | 98.21 | 94.2 | 807534 |
| 1727130900 | 96.04 | 0.27 | 0.28 | 95.81 | 97.22 | 94.675 | 554372 |
| 1726871700 | 95.77 | 2.45 | 2.63 | 94.07 | 96.65 | 93.06 | 3106038 |
| 1726785300 | 93.32 | 1.82 | 1.99 | 94 | 95.33 | 93.155 | 1200902 |
| 1726698900 | 91.5 | -2.4 | -2.56 | 93.9 | 94.47 | 91.43 | 851871 |
| 1726612500 | 93.9 | 1.21 | 1.31 | 93.35 | 94.435 | 92.775 | 643781 |
| 1726526100 | 92.69 | 1.16 | 1.27 | 92.69 | 93.83 | 91.18 | 732810 |
| 1726266900 | 91.53 | 1.43 | 1.59 | 90.98 | 92.5 | 90.31 | 1085625 |
| 1726180500 | 90.1 | 0.4 | 0.45 | 90.48 | 92.56 | 89.7 | 739122 |
| 1726094100 | 89.7 | 1.81 | 2.06 | 88.42 | 90.8999 | 86.73 | 811254 |
| 1726007700 | 87.89 | -3.06 | -3.36 | 90.29 | 90.42 | 86.66 | 770027 |
| 1725921300 | 90.95 | 0.9 | 1.00 | 90.74 | 92.38 | 89.63 | 938942 |
| 1725662100 | 90.05 | -3.25 | -3.48 | 92.89 | 94.25 | 89.74 | 964007 |
| 1725575700 | 93.3 | -2.55 | -2.66 | 96.57 | 96.82 | 93.16 | 827319 |
| 1725489300 | 95.85 | -1.57 | -1.61 | 97.78 | 98.95 | 95.64 | 702732 |
| 1725402900 | 97.42 | -7.52 | -7.17 | 100.74 | 101.96 | 96.78 | 786299 |
| 1725057300 | 104.94 | 0.22 | 0.21 | 103.93 | 105.1 | 103.22 | 580018 |
| 1724970900 | 104.72 | 0.65 | 0.62 | 105.57 | 106.47 | 104.385 | 726290 |
| 1724884500 | 104.07 | -3.55 | -3.30 | 106 | 106.62 | 102.965 | 687205 |
| 1724798100 | 107.62 | -1.01 | -0.93 | 108.14 | 108.435 | 106.905 | 283385 |
| 1724711700 | 108.63 | 0.62 | 0.57 | 109.63 | 111.23 | 108.42 | 391168 |
