Whirlpool Corp【WHR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Whirlpool Corp (WHR)

129.78

-2.93

(-2.21%)

종가: 30 1월 6:00AM

113.60

-16.18

( -12.47% )

시간외 거래: 7:25AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-18.01	-13.6843704886	131.61	135.49	113.13	778318	132.56621406	CS
4	-1.6	-1.38888888889	115.2	135.49	110.11	853513	124.67728279	CS
12	4.6	4.22018348624	109	135.49	107.49	742607	118.39387687	CS
26	14.07	14.136441274	99.53	135.49	90.08	765691	108.28232465	CS
52	-3.03	-2.59795935866	116.63	135.49	84.18	1112172	104.22534895	CS
156	-90.23	-44.2672815582	203.83	211.29	84.18	939537	131.42126018	CS
260	-43.59	-27.7307716776	157.19	257.68	64	861096	147.1334715	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107600	132.71	-0.43	-0.32	132.75	134.94999	131.5	909990
1738021200	133.13999	1.07	0.81	131.91	135.49	131.91	892973
1737762000	132.07	-0.01	-0.01	132.05	133.81	130.8178	612942
1737675600	132.08	0	0.00	132.08	132.08	132.08	0
1737589200	132.08	0.1	0.08	131.61	133.13999	130.63999	697365
1737502800	131.97999	1.97	1.52	130.9	132.09	130.165	615169
1737157200	130.01	1.14	0.88	128.8	130.85	128.7874	631779
1737070800	128.87	-0.82	-0.63	129.34	129.94999	127.32	678797
1736984400	129.69	3.67	2.91	129.5	130.38999	128.35	1141413
1736898000	126.02	5.35	4.43	122.51	127.69	122.25	1972619
1736811600	120.67	2.66	2.25	118.05	121.41	117.51	1304924
1736552400	118.01	4.55	4.01	112	119.22	111.735	1298603
1736379600	113.46	-0.13	-0.11	112.27	113.6	110.11	575108
1736293200	113.59	-1.3	-1.13	114.9	115.1803	113.495	561150
1736206800	114.89	-0.15	-0.13	116.36	117.394	114.775	634117
1735947600	115.04	-0.02	-0.02	115.33	115.65	114.1	564772
1735861200	115.06	0.58	0.51	115.2	116.07	113.88	564489
1735688400	114.48	0.64	0.56	114.37	115.2	113.84	337139
1735602000	113.84	-1.33	-1.15	114.46	114.6	112.335	476614
1735342800	115.17	-0.86	-0.74	115.57	116.51	114.16	623932
1735256400	116.03	-0.52	-0.45	115.88	116.245	115.01	495477
1735077840	116.55	0.82	0.71	115.32	116.65	114.73	176386
1734997200	115.73	1.22	1.07	114.64	115.83	112.92	469801
1734738000	114.51	0.52	0.46	113.63	115.75	113.25	1252834
1734651600	113.99	-1.45	-1.26	115.82	117.3871	113.06	773826
1734565200	115.44	-4.87	-4.05	120.39	121.5	115.33	830909
1734478800	120.31	-1.2	-0.99	121	121.49	119.29	515514
1734392400	121.51	-1.32	-1.07	122.06	123.03319	120.97	593242
1734133200	122.83	-0.64	-0.52	122.81	123.37	121.5	491747
1734046800	123.47	-0.9	-0.72	123.51	123.89	122.2	555542
1733960400	124.37	0.49	0.40	125.9	126.3	123.89	978126
1733874000	123.88	-0.57	-0.46	123.52	125.02	122.6	883802
1733787600	124.45	11.63	10.31	117.77	125.44	116.86	2340053
1733528400	112.82	4.3	3.96	109.7	112.95	108.7599	903192
1733442000	108.52	-1.03	-0.94	110.01	110.255	108.12	680359
1733355600	109.55	-0.84	-0.76	109.62	110.09	108.085	482373
1733269200	110.39	-0.36	-0.33	110.65	111.5	109.18	725110
1733182800	110.75	-0.67	-0.60	111.42	111.98	109.73	587250
1732917840	111.42	-0.38	-0.34	111.91	112.84	111.415	286774
1732750800	111.8	-0.66	-0.59	112.84	114.1	111.51	446746
1732664400	112.46	-5.54	-4.69	116.57	116.57	112.28	910265
1732578000	118	5.48	4.87	114.5	119.44	114.49	810680
1732318800	112.52	1.34	1.21	111.2	112.7499	111.18	396466
1732232400	111.18	1.38	1.26	109.97	111.77	109.16	367383
1732146000	109.8	0.12	0.11	108.32	110.02	108.18	515933
1732059600	109.68	-1.64	-1.47	109.54	110.61	108.12	589638
1731973200	111.32	-0.98	-0.87	111.89	112.29	110.68	542590
1731714000	112.3	-1.73	-1.52	112.9	113.58	111.11	742695
1731627600	114.03	0.21	0.18	114.5	116.56	113.621	1117187
1731541200	113.82	3.33	3.01	112.01	114.31	111.585	890767
1731454800	110.49	-2.45	-2.17	113.22	113.22	110.05	660489
1731368400	112.94	2.43	2.20	111.33	113.26	110.5	754459
1731109200	110.51	1.8	1.66	108.34	110.54	107.735	583702
1731022800	108.71	0.67	0.62	107.78	110.85	107.78	576849
1730936400	108.04	1.69	1.59	109	110.65	107.49	1078704
1730850000	106.35	1.35	1.29	104.65	107.04	104.13	863698
1730763600	105	1.82	1.76	103.29	105.77	103.16	879019
1730500800	103.18	-0.33	-0.32	104.03	105.4899	102.92	525728
1730414400	103.51	-0.04	-0.04	102.57	103.9499	102.57	573950
1730328000	103.55	0.86	0.84	102.34	103.8999	102.25	849284
1730241600	102.69	-1.02	-0.98	103.2	104.105	102.2	742734

CRSP US Small Mid Cap To...

BNP Paribas Issuance

Firefly Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관