Hot Features
프리미엄
Weir Group Plc (WEIR)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 82 | 3.67383512545 | 2232 | 2324 | 2162 | 378240 | 2218.84576097 | DE |
| 4 | 126 | 5.75868372943 | 2188 | 2324 | 2162 | 331026 | 2205.54542527 | DE |
| 12 | 206 | 9.77229601518 | 2108 | 2334 | 2036 | 646752 | 2186.4200837 | DE |
| 26 | 327 | 16.456970307 | 1987 | 2334 | 1832 | 666494 | 2079.649436 | DE |
| 52 | 526 | 29.418344519 | 1788 | 2334 | 1758.5 | 771652 | 2015.36997775 | DE |
| 156 | 506 | 27.9867256637 | 1808 | 2334 | 1312 | 716460 | 1818.1619324 | DE |
| 260 | 836.5 | 56.6159052453 | 1477.5 | 2334 | 608.6 | 823006 | 1623.88006626 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2314 | 36 | 1.58 | 2296 | 2324 | 2296 | 536436 |
| 1737048600 | 2278 | 58 | 2.61 | 2206 | 2282 | 2206 | 504017 |
| 1736962200 | 2220 | 52 | 2.40 | 2176 | 2222 | 2174 | 422602 |
| 1736875800 | 2168 | -24 | -1.09 | 2204 | 2210 | 2162 | 339137 |
| 1736789400 | 2192 | -14 | -0.63 | 2204 | 2206 | 2182 | 358895 |
| 1736530200 | 2206 | -28 | -1.25 | 2232 | 2244 | 2206 | 266550 |
| 1736443800 | 2234 | 36 | 1.64 | 2204 | 2238 | 2188 | 212816 |
| 1736357400 | 2198 | -4 | -0.18 | 2194 | 2208 | 2186 | 274981 |
| 1736271000 | 2202 | -8 | -0.36 | 2214 | 2220 | 2174 | 371846 |
| 1736184600 | 2210 | 14 | 0.64 | 2208 | 2228 | 2194 | 297144 |
| 1735925400 | 2196 | -14 | -0.63 | 2214 | 2216 | 2194 | 420348 |
| 1735839000 | 2210 | 26 | 1.19 | 2190 | 2210 | 2184 | 286300 |
| 1735666200 | 2184 | 0 | 0.00 | 2178 | 2192 | 2164 | 258182 |
| 1735579800 | 2184 | -4 | -0.18 | 2176 | 2184 | 2168 | 349641 |
| 1735320600 | 2188 | -10 | -0.45 | 2190 | 2198 | 2178 | 206602 |
| 1735061400 | 2198 | 16 | 0.73 | 2224 | 2224 | 2190 | 51690 |
| 1734975000 | 2182 | -22 | -1.00 | 2190 | 2200 | 2174 | 351640 |
| 1734715800 | 2204 | 0 | 0.00 | 2188 | 2212 | 2178 | 655049 |
| 1734629400 | 2204 | -36 | -1.61 | 2208 | 2216 | 2192 | 308059 |
| 1734543000 | 2240 | 10 | 0.45 | 2234 | 2244 | 2230 | 331363 |
| 1734456600 | 2230 | -8 | -0.36 | 2232 | 2240 | 2224 | 421668 |
| 1734370200 | 2238 | -16 | -0.71 | 2246 | 2254 | 2232 | 547578 |
| 1734111000 | 2254 | -18 | -0.79 | 2272 | 2282 | 2248 | 1651887 |
| 1734024600 | 2272 | -22 | -0.96 | 2318 | 2318 | 2270 | 727933 |
| 1733938200 | 2294 | 12 | 0.53 | 2258 | 2300 | 2258 | 563067 |
| 1733851800 | 2282 | -14 | -0.61 | 2276 | 2296 | 2272 | 424314 |
| 1733765400 | 2296 | 36 | 1.59 | 2294 | 2334 | 2276 | 540910 |
| 1733506200 | 2260 | 6 | 0.27 | 2254 | 2270 | 2250 | 1747069 |
| 1733419800 | 2254 | -8 | -0.35 | 2262 | 2270 | 2244 | 251460 |
| 1733333400 | 2262 | 10 | 0.44 | 2258 | 2272 | 2246 | 253999 |
| 1733247000 | 2252 | 20 | 0.90 | 2236 | 2252 | 2230 | 822810 |
| 1733160600 | 2232 | 8 | 0.36 | 2220 | 2240 | 2214 | 400929 |
| 1732901400 | 2224 | 22 | 1.00 | 2196 | 2232 | 2196 | 541985 |
| 1732815000 | 2202 | 26 | 1.19 | 2186 | 2212 | 2184 | 272509 |
| 1732728600 | 2176 | 4 | 0.18 | 2172 | 2186 | 2160 | 308473 |
| 1732642200 | 2172 | -46 | -2.07 | 2202 | 2208 | 2162 | 466036 |
| 1732555800 | 2218 | 42 | 1.93 | 2210 | 2230 | 2204 | 1193984 |
| 1732296600 | 2176 | 52 | 2.45 | 2144 | 2190 | 2142 | 1059734 |
| 1732210200 | 2124 | 22 | 1.05 | 2106 | 2130 | 2086 | 421517 |
| 1732123800 | 2102 | -22 | -1.04 | 2128 | 2142 | 2094 | 454036 |
| 1732037400 | 2124 | -42 | -1.94 | 2168 | 2174 | 2118 | 438601 |
| 1731951000 | 2166 | 28 | 1.31 | 2138 | 2170 | 2132 | 611551 |
| 1731691800 | 2138 | 2 | 0.09 | 2128 | 2156 | 2114 | 622720 |
| 1731605400 | 2136 | -26 | -1.20 | 2156 | 2160 | 2102 | 1034768 |
| 1731519000 | 2162 | 6 | 0.28 | 2154 | 2164 | 2144 | 2530608 |
| 1731432600 | 2156 | -44 | -2.00 | 2184 | 2200 | 2148 | 2414041 |
| 1731346200 | 2200 | 34 | 1.57 | 2180 | 2218 | 2180 | 1182905 |
| 1731087000 | 2166 | -32 | -1.46 | 2200 | 2200 | 2148 | 764443 |
| 1731000600 | 2198 | 66 | 3.10 | 2146 | 2208 | 2146 | 2052660 |
| 1730914200 | 2132 | 36 | 1.72 | 2132 | 2160 | 2124 | 587793 |
| 1730827800 | 2096 | 40 | 1.95 | 2056 | 2100 | 2036 | 927408 |
| 1730741400 | 2056 | -44 | -2.10 | 2096 | 2104 | 2056 | 354719 |
| 1730482200 | 2100 | 10 | 0.48 | 2084 | 2108 | 2082 | 488994 |
| 1730395800 | 2090 | -12 | -0.57 | 2094 | 2116 | 2074 | 986119 |
| 1730309400 | 2102 | -18 | -0.85 | 2112 | 2126 | 2092 | 949353 |
| 1730223000 | 2120 | -6 | -0.28 | 2132 | 2136 | 2102 | 465800 |
| 1730136600 | 2126 | 20 | 0.95 | 2114 | 2134 | 2102 | 392987 |
| 1729873800 | 2106 | 8 | 0.38 | 2108 | 2114 | 2094 | 720619 |
| 1729787400 | 2098 | -2 | -0.10 | 2116 | 2122 | 2098 | 524072 |
| 1729701000 | 2100 | -38 | -1.78 | 2128 | 2136 | 2100 | 458822 |
| 1729614600 | 2138 | 14 | 0.66 | 2118 | 2138 | 2106 | 389007 |
| 1729528200 | 2124 | -36 | -1.67 | 2154 | 2160 | 2114 | 554946 |
| 1729269000 | 2160 | 12 | 0.56 | 2134 | 2166 | 2134 | 473652 |
