Hot Features
프리미엄
PACCAR Inc (PCAR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.59 | 3.48984154758 | 102.87 | 107.595 | 102.54 | 1998413 | 106.19940123 | CS |
| 4 | -3.56 | -3.23577531358 | 110.02 | 112.74 | 102.07 | 2421256 | 107.83778542 | CS |
| 12 | -10.48 | -8.96186078331 | 116.94 | 118.8 | 102.07 | 2193003 | 109.15097559 | CS |
| 26 | 10.88 | 11.383134547 | 95.58 | 118.8 | 91.48 | 2356640 | 105.79407112 | CS |
| 52 | -1.13 | -1.0502834836 | 107.59 | 125.5 | 90.04 | 2541645 | 106.65867362 | CS |
| 156 | 64.71750683 | 155.039869244 | 41.74249317 | 125.5 | 34.21880096 | 2344199 | 80.60922526 | CS |
| 260 | 73.49885107 | 222.986314057 | 32.96114893 | 125.5 | 21.82448461 | 2161219 | 65.11529727 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 107.21 | 0.67 | 0.63 | 105.96 | 107.595 | 105.79 | 1956956 |
| 1739921700 | 106.54 | 0.58 | 0.55 | 106.375 | 106.57 | 104.94 | 1902298 |
| 1739576100 | 105.96 | 0.7 | 0.67 | 105.55 | 106.39 | 104.954 | 1849815 |
| 1739489700 | 105.26 | 2.15 | 2.09 | 102.87 | 105.51 | 102.54 | 2315292 |
| 1739403300 | 103.11 | -2.98 | -2.81 | 104.35 | 104.61 | 102.07 | 4473900 |
| 1739316900 | 106.09 | -0.02 | -0.02 | 105.35 | 106.325 | 105.21 | 1203674 |
| 1739230500 | 106.11 | 0.09 | 0.08 | 106.83 | 107.11 | 105.8 | 1747000 |
| 1738971300 | 106.02 | -1.66 | -1.54 | 107.76 | 108.105 | 105.885 | 1642306 |
| 1738884900 | 107.68 | 0.69 | 0.64 | 107.64 | 108.285 | 106.88 | 1306572 |
| 1738798500 | 106.99 | -1.49 | -1.37 | 108.08 | 108.095 | 105.18 | 2189951 |
| 1738712100 | 108.48 | -0.65 | -0.60 | 109.37 | 109.78 | 108.42 | 2273998 |
| 1738625700 | 109.13 | -1.75 | -1.58 | 109.71 | 111.19 | 107.64 | 2425730 |
| 1738366500 | 110.88 | -1.63 | -1.45 | 112.2101 | 112.655 | 110.68 | 1981703 |
| 1738280100 | 112.51 | 1.62 | 1.46 | 111.09 | 112.74 | 110.89 | 2832690 |
| 1738193700 | 110.89 | 3.64 | 3.39 | 109.99 | 111.91 | 109.75 | 3745455 |
| 1738107300 | 107.25 | -2.66 | -2.42 | 106.16 | 110.9861 | 104.3101 | 4417208 |
| 1738020900 | 109.91 | 0.01 | 0.01 | 109.35 | 110.08 | 108.145 | 3197905 |
| 1737761700 | 109.9 | 0.06 | 0.05 | 110.02 | 110.29 | 109.01 | 2403566 |
| 1737675300 | 109.84 | 0 | 0.00 | 109.84 | 109.84 | 109.84 | 0 |
| 1737588900 | 109.84 | -0.27 | -0.25 | 110.22 | 110.78 | 109.5 | 2121062 |
| 1737502500 | 110.11 | -0.22 | -0.20 | 110.4 | 111.39 | 109.81 | 2499892 |
| 1737156900 | 110.33 | 0.85 | 0.78 | 111.47 | 111.715 | 109.72 | 1981146 |
| 1737070500 | 109.48 | -0.15 | -0.14 | 109.45 | 110.01 | 108.42 | 1891389 |
| 1736984100 | 109.63 | -0.57 | -0.52 | 111.57 | 111.93 | 109.58 | 2062891 |
| 1736897700 | 110.2 | 2.04 | 1.89 | 110.25 | 111.4268 | 109.44 | 1834270 |
| 1736811300 | 108.16 | 1.58 | 1.48 | 106.69 | 108.52 | 106 | 2169012 |
| 1736552100 | 106.58 | -1.92 | -1.77 | 106.86 | 107.39 | 105.19 | 2559931 |
| 1736379300 | 108.5 | -1.06 | -0.97 | 109.3 | 110.53 | 107.96 | 2512169 |
| 1736292900 | 109.56 | 2.32 | 2.16 | 107.77 | 111.065 | 107.7 | 3220153 |
| 1736206500 | 107.24 | 2.34 | 2.23 | 105.63 | 108.655 | 105.1357 | 2225839 |
| 1735947300 | 104.9 | 1.48 | 1.43 | 104.28 | 105.15 | 102.755 | 1937149 |
| 1735860900 | 103.42 | -0.6 | -0.58 | 104.97 | 105.6 | 102.93 | 1417979 |
| 1735688100 | 104.02 | 0.41 | 0.40 | 104.07 | 104.48 | 103.4 | 1311383 |
| 1735601700 | 103.61 | -0.96 | -0.92 | 104.12 | 104.13 | 102.64 | 1608535 |
| 1735342500 | 104.57 | -0.86 | -0.82 | 104.54 | 105.75 | 103.39 | 1640096 |
| 1735256100 | 105.43 | 0.25 | 0.24 | 105.18 | 105.73 | 104.36 | 940814 |
| 1735077840 | 105.18 | 0.48 | 0.46 | 104.7 | 105.25 | 103.77 | 978924 |
| 1734996900 | 104.7 | -0.62 | -0.59 | 105.02 | 105.32 | 104.01 | 1897694 |
| 1734737700 | 105.32 | -2.19 | -2.04 | 104.77 | 106.75 | 103.77 | 6356602 |
| 1734651300 | 107.51 | -0.27 | -0.25 | 108.65 | 109.55 | 106.76 | 3183156 |
| 1734564900 | 107.78 | -3.88 | -3.47 | 111.72 | 112.18 | 107.72 | 2808978 |
| 1734478500 | 111.66 | -0.67 | -0.60 | 112.13 | 113.885 | 111.48 | 2952114 |
| 1734392100 | 112.33 | -0.68 | -0.60 | 113.32 | 113.46 | 111.63 | 1971217 |
| 1734132900 | 113.01 | 0.21 | 0.19 | 112.59 | 113.55 | 111.73 | 1458521 |
| 1734046500 | 112.8 | -3.05 | -2.63 | 115.78 | 115.91 | 111.71 | 2166043 |
| 1733960100 | 115.85 | 0.48 | 0.42 | 116.29 | 116.86 | 115.67 | 2218322 |
| 1733873700 | 115.37 | 0.54 | 0.47 | 114.84 | 116.64 | 113.47 | 1875702 |
| 1733787300 | 114.83 | -1.05 | -0.91 | 115.88 | 116.46 | 114.69 | 1869973 |
| 1733528100 | 115.88 | -1.74 | -1.48 | 116.71 | 117 | 115.0589 | 1904409 |
| 1733441700 | 117.62 | -0.79 | -0.67 | 117.77 | 118.19 | 116.6 | 2029364 |
| 1733355300 | 118.41 | 1.56 | 1.34 | 118.09 | 118.81 | 117.19 | 2045959 |
| 1733268900 | 116.85 | 0.61 | 0.52 | 116.75 | 117.53 | 116.38 | 1862130 |
| 1733182500 | 116.24 | -0.76 | -0.65 | 117 | 117.135 | 115.68 | 1651759 |
| 1732917840 | 117 | 0.82 | 0.71 | 116.64 | 117.46 | 116.2 | 1069530 |
| 1732750500 | 116.18 | 0.36 | 0.31 | 115.62 | 116.37 | 115 | 1683796 |
| 1732664100 | 115.82 | -0.72 | -0.62 | 115.83 | 116.29 | 114.59 | 2161900 |
| 1732577700 | 116.54 | 1.79 | 1.56 | 115.61 | 116.67 | 115.4 | 2975345 |
| 1732318500 | 114.75 | 0.7 | 0.61 | 113.67 | 115.03 | 113.26 | 1802039 |
| 1732232100 | 114.05 | 4.06 | 3.69 | 111.44 | 114.52 | 110.83 | 1619469 |
| 1732145700 | 109.99 | -0.39 | -0.35 | 110.18 | 110.9687 | 109.14 | 1456916 |
