Whirlpool Corp【WHR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Whirlpool Corp (WHR)
Whirlpool Corp (WHR) 과거

Whirlpool Corp (WHR)

108.00

1.90

(1.79%)

마감 23 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.45	1.36086344439	106.55	108.3	103	79	105.02748092	DE
4	6.8	6.71936758893	101.2	110.4	94	275	102.56310351	DE
12	16.42	17.9296789692	91.58	110.4	84.4	224	97.5573595	DE
26	26.14	31.9325677987	81.86	110.4	78	297	92.56438456	DE
52	7	6.93069306931	101	113.05	78	242	94.21083948	DE
156	-97.8	-47.5218658892	205.8	212.3	78	156	99.97779675	DE
260	-29.36	-21.3744903902	137.36	212.3	64.01	87	103.09327611	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	108.3	2.1	1.98	106	108.3	106	559
1732224420	106.2	2.65	2.56	104.9	106.2	103.6	43
1732138020	103.55	-0.25	-0.24	103.5	103.55	103	81
1732051620	103.8	-1.85	-1.75	105.7	105.7	103.55	68
1731965220	105.65	-2.3	-2.13	107.4	107.55	105.25	189
1731705960	107.95	-1.7	-1.55	106.55	107.95	106.55	12
1731619560	109.65	1.95	1.81	108.75	110.4	108.75	746
1731533160	107.7	3.7	3.56	103.1	107.9	103.1	533
1731446820	104	-1.65	-1.56	105.45	105.45	104	286
1731360420	105.65	2.85	2.77	102	105.65	102	435
1731101220	102.8	2.45	2.44	100.05	102.8	100.05	696
1731014760	100.35	-1.5	-1.47	101.35	102.55	99.74	297
1730928360	101.85	4.15	4.25	99.58	102.6	99.58	540
1730841960	97.7	0.68	0.70	97.84	97.84	97	246
1730755560	97.02	1.42	1.49	95.48	97.02	95.32	297
1730496360	95.6	1.6	1.70	95.86	97.28	95.6	394
1730409960	94	-0.28	-0.30	94	94	94	3
1730323560	94.28	-0.72	-0.76	95	95	94.28	83
1730237160	95	-1.2	-1.25	95.4	95.4	94.9	203
1730150760	96.2	-0.7	-0.72	97.58	97.58	96.2	116
1729888020	96.9	-5.1	-5.00	101.2	102.9	96.9	229
1729801560	102	9.6	10.39	94.46	105	94.46	1147
1729715160	92.4	-2.86	-3.00	95.34	95.34	92.4	80
1729628760	95.26	-3	-3.05	97.5	97.5	95.26	75
1729542360	98.26	-1.12	-1.13	99.56	99.56	97.74	427
1729283160	99.38	1.8	1.84	95.6	99.38	95.6	151
1729196760	97.58	1.12	1.16	95.82	97.58	95.18	320
1729110360	96.46	1.04	1.09	93.88	96.8	93.86	265
1729023960	95.42	0.48	0.51	96.5	96.56	95	66
1728937620	94.94	-0.3	-0.31	96.48	96.88	93.84	339
1728678360	95.24	0.9	0.95	94.66	95.98	94.66	335
1728591960	94.34	-0.84	-0.88	96.16	96.16	94.26	41
1728505560	95.18	2	2.15	94.86	95.18	94.86	198
1728419160	93.18	-0.92	-0.98	93.18	93.18	93.18	30
1728332760	94.1	-1.4	-1.47	95.5	95.5	94.1	76
1728073560	95.5	0.66	0.70	96.78	96.88	95.5	68
1727987220	94.84	-0.74	-0.77	95.36	95.36	94.06	69
1727900820	95.58	0.38	0.40	95.8	96.62	95.58	92
1727814420	95.2	-0.8	-0.83	96.56	97.58	95.04	203
1727728020	96	-0.2	-0.21	96.3	96.48	95.72	135
1727468760	96.2	1.58	1.67	95.3	97.48	95.3	128
1727382360	94.62	2.46	2.67	92.48	95.66	92.48	390
1727295960	92.16	-0.28	-0.30	92.34	92.34	92.16	45
1727209560	92.44	1.08	1.18	91.48	92.88	91.42	152
1727123160	91.36	-1.72	-1.85	91.22	93	91.22	459
1726864020	93.08	0.34	0.37	93.08	93.08	93.08	1
1726777560	92.74	-0.54	-0.58	91.66	93	91.66	62
1726691220	93.28	3.28	3.64	92.3	93.28	92.3	107
1726604760	90	-0.5	-0.55	90	90	90	2
1726518420	90.5	1.98	2.24	89.4	90.62	89.34	377
1726259160	88.52	3.52	4.14	85.54	89.28	85.54	306
1726172760	85	0.44	0.52	85.26	86.96	84.94	302
1726086360	84.56	-2.04	-2.36	88.16	89	84.4	282
1725999960	86.6	-2.06	-2.32	88.4	88.82	86.6	120
1725913620	88.66	0.1	0.11	89.42	89.7	87.94	56
1725654360	88.56	0.16	0.18	88	88.56	88	60
1725567960	88.4	-0.54	-0.61	89.52	89.52	88.4	25
1725481560	88.94	-0.06	-0.07	89.02	89.26	87.7	118
1725395160	89	-4.24	-4.55	92.26	92.78	89	509
1725308760	93.24	3	3.32	91.4	93.24	91.2	315
1725049560	90.24	-2.76	-2.97	91.58	91.58	90.24	22
1724963160	93	0.98	1.06	91.42	93	91.42	161
1724876760	92.02	0.46	0.50	91.88	92.5	91.88	295
1724790420	91.56	-0.56	-0.61	91.68	91.68	91.22	43
1724704020	92.12	1.14	1.25	92.16	93	92	200
1724444820	90.98	2.28	2.57	89.1	90.98	89.06	249

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관