Weir Group PLC (WEGRY)

WEGRY
🏛️ 미국 →
19.54
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 13.87 13.87 13.87 13.87 0.0M
2024-12-30 13.66 13.70 13.60 13.70 0.0M
2024-12-27 13.79 13.79 13.74 13.74 0.0M
2024-12-26 13.73 13.73 13.73 13.73 0.0M
2024-12-23 13.61 14.16 13.61 14.16 0.0M
2024-12-20 13.67 13.80 13.67 13.80 0.0M
2024-12-19 13.74 13.74 13.74 13.74 0.0M
2024-12-18 14.34 14.34 13.82 13.82 0.0M
2024-12-17 14.46 14.46 14.15 14.19 0.0M
2024-12-16 14.21 14.21 14.17 14.17 0.0M
2024-12-13 14.33 14.33 14.20 14.20 0.0M
2024-12-12 14.52 14.52 14.39 14.39 0.0M
2024-12-11 14.63 14.63 14.59 14.60 0.0M
2024-12-10 14.55 14.64 14.55 14.63 0.0M
2024-12-09 14.80 14.80 14.80 14.80 0.0M
2024-12-06 14.40 14.43 14.40 14.43 0.0M
2024-12-05 14.35 14.63 14.35 14.37 0.0M
2024-12-04 14.37 14.37 14.37 14.37 0.0M
2024-12-02 14.08 14.08 14.08 14.08 0.0M
2024-11-29 14.05 14.34 14.05 14.09 0.0M
2024-11-26 13.62 13.62 13.61 13.61 0.0M
2024-11-25 13.96 13.97 13.87 13.94 0.0M
2024-11-22 13.54 13.68 13.54 13.60 0.0M
2024-11-21 13.34 13.48 13.34 13.48 0.0M
2024-11-20 13.27 13.28 13.25 13.28 0.0M
2024-11-19 13.46 13.54 13.42 13.46 0.0M
2024-11-18 13.67 13.82 13.67 13.82 0.0M
2024-11-15 13.52 13.78 13.41 13.41 0.0M
2024-11-14 13.71 13.71 13.43 13.43 0.0M
2024-11-13 13.78 13.78 13.71 13.71 0.0M
2024-11-12 13.97 13.97 13.79 13.86 0.0M
2024-11-11 14.13 14.13 14.08 14.10 0.0M
2024-11-08 13.95 14.30 13.95 13.99 0.0M
2024-11-07 14.28 14.28 14.17 14.23 0.0M
2024-11-06 14.11 14.11 13.69 13.71 0.0M
2024-11-05 13.77 13.96 13.65 13.65 0.0M
2024-11-04 13.47 13.79 13.34 13.35 0.0M
2024-11-01 13.89 13.89 13.57 13.57 0.0M
2024-10-31 13.88 13.88 13.49 13.71 0.0M
2024-10-30 13.65 13.80 13.62 13.80 0.0M
2024-10-29 13.76 13.88 13.76 13.88 0.0M
2024-10-28 13.45 13.92 13.45 13.50 0.0M
2024-10-25 13.48 13.48 13.48 13.48 0.0M
2024-10-24 13.63 13.81 13.40 13.70 0.0M
2024-10-23 13.93 13.93 13.93 13.93 0.0M
2024-10-22 13.90 13.90 13.74 13.74 0.0M
2024-10-21 13.66 13.66 13.66 13.66 0.0M
2024-10-18 14.03 14.08 13.94 14.00 0.0M
2024-10-17 13.56 13.56 13.56 13.56 0.0M
2024-10-16 13.96 13.96 13.75 13.75 0.0M
2024-10-15 13.79 14.64 13.75 14.64 0.0M
2024-10-11 14.61 14.61 14.01 14.01 0.0M
2024-10-10 14.50 14.50 13.78 14.14 0.1M
2024-10-09 14.68 14.68 14.68 14.68 0.0M
2024-10-08 13.95 14.26 13.80 14.26 0.0M
2024-10-07 13.85 13.85 13.85 13.85 0.0M
2024-10-02 14.35 14.35 14.26 14.28 0.0M
2024-10-01 14.47 14.47 14.10 14.10 0.1M
2024-09-30 14.77 14.77 14.77 14.77 0.0M
2024-09-26 14.64 14.64 14.57 14.57 0.0M
2024-09-25 14.54 14.54 14.54 14.54 0.0M
2024-09-24 14.43 14.81 14.23 14.24 0.0M
2024-09-23 14.36 14.36 14.36 14.36 0.0M
2024-09-19 14.39 14.39 14.39 14.39 0.0M
2024-09-18 13.97 13.97 13.97 13.97 0.0M
2024-09-17 14.06 14.06 13.68 13.68 0.0M
2024-09-16 13.53 13.53 13.53 13.53 0.0M
2024-09-13 13.70 13.70 13.46 13.46 0.0M
2024-09-12 13.43 13.55 13.23 13.23 0.0M
2024-09-11 13.25 13.25 12.86 13.09 0.0M
2024-09-06 13.14 13.19 13.09 13.19 0.0M
2024-09-05 12.84 13.15 12.84 13.15 0.0M
2024-09-04 13.20 13.62 13.20 13.62 0.0M
2024-09-03 13.06 13.12 13.06 13.12 0.0M
2024-08-30 13.38 13.38 13.38 13.38 0.0M
2024-08-29 13.46 13.80 13.43 13.58 0.0M
2024-08-28 13.00 13.21 13.00 13.20 0.1M
2024-08-27 12.89 13.06 12.89 13.00 0.0M
2024-08-26 12.95 12.99 12.95 12.96 0.0M
2024-08-23 12.93 13.38 12.93 12.93 0.0M
2024-08-22 12.84 12.84 12.84 12.84 0.0M
2024-08-20 12.75 12.75 12.75 12.75 0.0M
2024-08-15 12.64 12.64 12.64 12.64 0.0M
2024-08-14 12.48 12.48 12.44 12.46 0.0M
2024-08-13 12.37 12.64 12.37 12.64 0.0M
2024-08-12 11.95 12.40 11.95 12.35 0.1M
2024-08-09 12.20 12.25 12.17 12.25 0.0M
2024-08-08 11.96 12.26 11.96 12.24 0.0M
2024-08-07 12.70 12.70 12.02 12.30 0.0M
2024-08-06 12.07 12.33 11.82 12.33 0.0M
2024-08-05 12.10 12.28 11.80 11.80 0.0M
2024-08-02 12.56 12.56 12.56 12.56 0.0M
2024-08-01 13.02 13.02 12.76 12.85 0.0M
2024-07-31 13.26 13.26 13.26 13.26 0.0M
2024-07-30 13.03 13.03 13.03 13.03 0.0M
2024-07-29 12.26 12.55 12.26 12.55 0.0M
2024-07-25 12.57 12.57 12.41 12.41 0.0M
2024-07-24 12.28 12.60 12.28 12.60 0.0M
2024-07-23 12.51 12.51 12.51 12.51 0.0M
2024-07-22 12.61 12.61 12.61 12.61 0.0M
2024-07-19 12.74 12.74 12.74 12.74 0.0M
2024-07-17 12.82 12.82 12.82 12.82 0.0M
2024-07-16 12.91 13.02 12.91 13.02 0.0M
2024-07-15 12.75 12.92 12.75 12.92 0.0M
2024-07-12 13.25 13.25 13.25 13.25 0.0M
2024-07-08 12.74 12.74 12.74 12.74 0.0M
2024-07-05 12.56 12.93 12.56 12.93 0.0M
2024-06-28 12.62 12.62 12.62 12.62 0.0M
2024-06-27 12.82 12.82 12.82 12.82 0.0M
2024-06-26 12.67 12.67 12.67 12.67 0.0M
2024-06-24 13.11 13.11 12.90 12.90 0.0M
2024-06-21 13.08 13.08 13.08 13.08 0.0M
2024-06-20 12.84 13.21 12.84 13.21 0.0M
2024-06-18 13.37 13.37 12.81 13.05 0.0M
2024-06-13 13.41 13.41 13.41 13.41 0.0M
2024-06-12 13.56 13.56 13.35 13.35 0.0M
2024-06-11 13.28 13.28 13.28 13.28 0.0M
2024-06-10 13.60 13.60 13.41 13.41 0.0M
2024-06-07 13.59 13.60 13.59 13.60 0.0M
2024-06-06 13.21 13.82 13.21 13.82 0.0M
2024-06-05 13.40 13.51 13.40 13.51 0.0M
2024-06-04 13.43 13.57 13.30 13.30 0.0M
2024-06-03 14.18 14.18 13.46 13.46 0.0M
2024-05-31 13.70 13.71 13.70 13.71 0.0M
2024-05-30 13.79 13.79 13.79 13.79 0.0M
2024-05-24 13.98 14.00 13.98 14.00 0.0M
2024-05-23 13.46 13.46 13.46 13.46 0.0M
2024-05-22 13.96 14.14 13.86 14.14 0.0M
2024-05-21 14.04 14.04 14.04 14.04 0.0M
2024-05-20 14.07 14.07 14.07 14.07 0.0M
2024-05-16 13.33 13.33 13.33 13.33 0.0M
2024-05-15 13.46 13.46 13.46 13.46 0.0M
2024-05-14 13.47 13.47 13.47 13.47 0.0M
2024-05-13 13.23 13.24 13.02 13.18 0.0M
2024-05-10 13.17 13.38 13.08 13.08 0.0M
2024-05-09 13.58 13.58 13.05 13.05 0.0M
2024-05-08 13.15 13.15 13.15 13.15 0.0M
2024-05-07 13.28 13.28 13.28 13.28 0.0M
2024-05-06 13.79 13.79 12.65 13.37 0.0M
2024-05-02 12.62 12.90 12.42 12.42 0.1M
2024-05-01 12.79 12.79 12.76 12.76 0.0M
2024-04-30 13.10 13.18 13.10 13.18 0.0M
2024-04-29 12.68 12.68 12.68 12.68 0.0M
2024-04-26 12.68 12.68 12.68 12.68 0.0M
2024-04-25 12.38 12.38 12.38 12.38 0.0M
2024-04-24 12.52 12.52 12.44 12.51 0.1M
2024-04-23 12.56 12.65 12.56 12.65 0.0M
2024-04-22 12.27 12.27 12.27 12.27 0.0M
2024-04-19 12.32 12.39 12.28 12.35 0.1M
2024-04-18 12.24 12.50 12.24 12.45 0.0M
2024-04-17 12.54 12.56 12.54 12.56 0.0M
2024-04-16 12.78 12.78 12.54 12.66 0.0M
2024-04-15 13.05 13.05 13.05 13.05 0.0M
2024-04-12 12.86 12.86 12.71 12.83 0.0M
2024-04-11 12.91 12.91 12.91 12.91 0.0M
2024-04-10 13.10 13.10 12.94 12.94 0.0M
2024-04-09 13.25 13.37 13.25 13.37 0.0M
2024-04-08 12.95 12.95 12.95 12.95 0.0M
2024-04-05 12.86 13.22 12.86 13.08 0.0M
2024-04-04 13.26 13.26 13.26 13.26 0.0M
2024-04-02 12.88 12.88 12.72 12.76 0.0M
2024-03-27 12.89 12.91 12.89 12.91 0.0M
2024-03-26 12.96 13.02 12.96 12.97 0.1M
2024-03-25 12.71 13.02 12.71 13.02 0.2M
2024-03-22 12.69 13.05 12.69 13.05 0.1M
2024-03-21 12.59 12.59 12.59 12.59 0.0M
2024-03-20 12.55 12.55 12.47 12.50 0.0M
2024-03-19 12.59 12.59 12.59 12.59 0.0M
2024-03-18 12.65 12.65 12.63 12.63 0.0M
2024-03-15 12.82 12.82 12.82 12.82 0.0M
2024-03-14 12.52 12.52 12.52 12.52 0.0M
2024-03-13 12.31 12.34 12.31 12.34 0.0M
2024-03-08 12.44 12.49 12.32 12.32 0.0M
2024-03-07 12.22 12.22 12.22 12.22 0.0M
2024-03-01 11.54 11.54 11.54 11.54 0.0M
2024-02-29 11.52 11.52 11.52 11.52 0.0M
2024-02-28 11.73 11.73 11.73 11.73 0.0M
2024-02-23 11.88 11.88 11.88 11.88 0.0M
2024-02-20 11.56 11.56 11.56 11.56 0.0M
2024-02-15 11.42 11.42 11.42 11.42 0.0M
2024-02-14 11.27 11.27 11.27 11.27 0.0M
2024-02-13 11.23 11.23 11.23 11.23 0.0M
2024-02-12 11.45 11.49 11.45 11.49 0.0M
2024-02-09 11.32 11.32 11.32 11.32 0.0M
2024-02-08 11.39 11.39 11.39 11.39 0.0M
2024-02-07 11.47 11.47 11.47 11.47 0.0M
2024-02-06 11.45 11.45 11.45 11.45 0.0M
2024-02-05 11.06 11.08 11.06 11.08 0.0M
2024-02-02 11.47 11.47 11.47 11.47 0.0M
2024-02-01 11.50 11.50 11.50 11.50 0.0M
2024-01-31 11.59 11.59 11.59 11.59 0.0M
2024-01-30 11.89 11.89 11.76 11.76 0.0M
2024-01-26 11.52 11.52 11.52 11.52 0.0M
2024-01-24 11.43 11.43 11.43 11.43 0.0M
2024-01-22 11.32 11.32 11.32 11.32 0.0M
2024-01-16 11.36 11.36 11.36 11.36 0.0M
2024-01-12 11.79 11.79 11.79 11.79 0.0M
2024-01-10 11.75 11.75 11.74 11.74 0.0M
2024-01-09 11.64 11.64 11.62 11.62 0.0M
2024-01-05 11.71 11.91 11.71 11.74 0.0M
2024-01-03 11.98 11.98 11.70 11.70 0.0M