Hot Features
프리미엄
UFP Industries Inc (UFPI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.27 | -3.19898112077 | 133.48 | 137.91 | 129.21 | 238157 | 133.59080726 | CS |
| 4 | -6.35 | -4.6842726468 | 135.56 | 137.91 | 117.6101 | 288239 | 129.5969636 | CS |
| 12 | 9.32 | 7.77379264326 | 119.89 | 139.535 | 110.42 | 273663 | 127.80970381 | CS |
| 26 | 6.07 | 4.92934870879 | 123.14 | 139.535 | 107.49 | 268744 | 122.79839303 | CS |
| 52 | 16.77 | 14.9146211313 | 112.44 | 139.535 | 107.49 | 276011 | 119.43092853 | CS |
| 156 | 40.79 | 46.1320968107 | 88.42 | 139.535 | 64.125 | 319261 | 94.53355119 | CS |
| 260 | 79.06 | 157.647058824 | 50.15 | 139.535 | 29.17 | 317440 | 80.20769575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 129.21 | -2.86 | -2.17 | 132.88999 | 132.88999 | 128.94 | 180134 |
| 1731627300 | 132.07 | 0.45 | 0.34 | 132.175 | 132.62 | 130.99 | 225954 |
| 1731540900 | 131.62 | -1.72 | -1.29 | 134.91 | 135.345 | 131.19999 | 258121 |
| 1731454500 | 133.34 | -4.37 | -3.17 | 136.88 | 137.85 | 133.03 | 301021 |
| 1731368100 | 137.71 | 3.22 | 2.39 | 136.785 | 137.91 | 135.1967 | 173110 |
| 1731108900 | 134.49 | 1.25 | 0.94 | 133.655 | 135.74 | 132.78 | 216599 |
| 1731022500 | 133.24 | -3.21 | -2.35 | 134.97999 | 136.66 | 133.06 | 402212 |
| 1730936100 | 136.44999 | 10.39 | 8.24 | 131.46 | 137.405 | 130.66999 | 512852 |
| 1730849700 | 126.06 | 2.25 | 1.82 | 122.519 | 126.195 | 122.519 | 314677 |
| 1730763300 | 123.81 | 0.73 | 0.59 | 122.22 | 125.75 | 122.22 | 206583 |
| 1730500500 | 123.08 | 0.74 | 0.60 | 122.86 | 124.245 | 122.325 | 231889 |
| 1730414100 | 122.34 | -0.05 | -0.04 | 121.55 | 123.89 | 120.87 | 264945 |
| 1730327700 | 122.39 | -0.65 | -0.53 | 121.79 | 126.895 | 121.79 | 382494 |
| 1730241300 | 123.04 | -8.53 | -6.48 | 121.72 | 123.79 | 119.52 | 579941 |
| 1730154900 | 131.57 | 1.4 | 1.08 | 131.07 | 132.3 | 130.84 | 309394 |
| 1729895700 | 130.16999 | -0.64 | -0.49 | 132.09 | 132.65 | 129.695 | 150730 |
| 1729809300 | 130.81 | 0.81 | 0.62 | 130.52 | 131.52 | 129.05 | 193551 |
| 1729722900 | 130 | -0.03 | -0.02 | 129.75 | 130.59 | 128.815 | 314733 |
| 1729636500 | 130.03 | -2.09 | -1.58 | 131.44999 | 131.83 | 129.8 | 197458 |
| 1729550100 | 132.12 | -1.83 | -1.37 | 133.99 | 134.38999 | 131.53 | 239233 |
| 1729290900 | 133.94999 | -1.03 | -0.76 | 135.56 | 136.37 | 133.82 | 228503 |
| 1729204500 | 134.97999 | -1.87 | -1.37 | 137.66999 | 137.66999 | 134.50729 | 163866 |
| 1729118100 | 136.85 | 1.3 | 0.96 | 136.94999 | 139.535 | 136.655 | 224076 |
| 1729031700 | 135.55 | -2.85 | -2.06 | 138.4 | 139.43 | 135.41 | 315723 |
| 1728945300 | 138.4 | 1.51 | 1.10 | 137.37 | 139 | 137.16999 | 167143 |
| 1728686100 | 136.88999 | 2.34 | 1.74 | 134.47 | 137.32499 | 134.47 | 178431 |
| 1728599700 | 134.55 | -2.47 | -1.80 | 134.87 | 135.535 | 133.37 | 260562 |
| 1728513300 | 137.02 | 2.02 | 1.50 | 135.76 | 137.09 | 134.82499 | 219658 |
| 1728426900 | 135 | 5.42 | 4.18 | 131.36 | 135.07 | 131.02 | 307280 |
| 1728340500 | 129.58 | -0.13 | -0.10 | 128.66999 | 130.095 | 126.37 | 154054 |
| 1728081300 | 129.71 | 0.13 | 0.10 | 131.69999 | 131.69999 | 128.511 | 202278 |
| 1727994900 | 129.58 | -0.42 | -0.32 | 129.32 | 130.68 | 128.155 | 219841 |
| 1727908500 | 130 | -0.94 | -0.72 | 130.0225 | 131.32499 | 129.38999 | 190666 |
| 1727822100 | 130.94 | -0.27 | -0.21 | 130.97999 | 131.47999 | 128.41999 | 172738 |
| 1727735520 | 131.21 | -0.06 | -0.05 | 130.41999 | 132.79 | 130 | 312245 |
| 1727476500 | 131.27 | 1.66 | 1.28 | 131.69999 | 133.99 | 130.44999 | 331126 |
| 1727390100 | 129.61 | 0.57 | 0.44 | 130.63 | 132.3 | 128.96 | 228470 |
| 1727303700 | 129.04 | -3.07 | -2.32 | 132.06 | 132.5 | 128.72999 | 263652 |
| 1727217300 | 132.11 | 1.01 | 0.77 | 131.6 | 132.145 | 130.5 | 215397 |
| 1727130900 | 131.1 | 0.3 | 0.23 | 131.99 | 132.59 | 130.03 | 208406 |
| 1726871700 | 130.8 | -2.04 | -1.54 | 133.28 | 133.28 | 130.19 | 1075519 |
| 1726785300 | 132.84 | 4.31 | 3.35 | 132.08 | 132.94 | 130.31 | 372831 |
| 1726698900 | 128.53 | 2.54 | 2.02 | 125.99 | 133.09 | 125.325 | 375069 |
| 1726612500 | 125.99 | 2.52 | 2.04 | 124.58 | 127.26 | 123.86 | 262256 |
| 1726526100 | 123.47 | 1.52 | 1.25 | 123.05 | 124.29 | 121.89 | 230004 |
| 1726266900 | 121.95 | 4.62 | 3.94 | 119.35 | 122.08 | 119.22 | 236812 |
| 1726180500 | 117.33 | 3.89 | 3.43 | 114.795 | 117.9 | 114.35 | 311423 |
| 1726094100 | 113.44 | -0.77 | -0.67 | 113.49 | 113.825 | 110.42 | 244011 |
| 1726007700 | 114.21 | 1.4 | 1.24 | 113.07 | 114.33 | 111.81 | 173292 |
| 1725921300 | 112.81 | -0.22 | -0.19 | 112.97 | 113.78 | 111.68 | 262891 |
| 1725662100 | 113.03 | -0.79 | -0.69 | 114.27 | 116.49 | 112.43 | 211869 |
| 1725575700 | 113.82 | -1.59 | -1.38 | 114.83 | 115.53 | 112.94 | 447146 |
| 1725489300 | 115.41 | -1.13 | -0.97 | 116.15 | 116.9148 | 114.82 | 218798 |
| 1725402900 | 116.54 | -5.13 | -4.22 | 121.29 | 121.54 | 116.36 | 225273 |
| 1725057300 | 121.67 | 1.03 | 0.85 | 121.54 | 121.89 | 119.75 | 194518 |
| 1724970900 | 120.64 | -0.38 | -0.31 | 122.34 | 122.39 | 120.02 | 185106 |
| 1724884500 | 121.02 | -0.42 | -0.35 | 121.26 | 121.71 | 120.21 | 187699 |
| 1724798100 | 121.44 | -3.12 | -2.50 | 122.93 | 122.93 | 120.6 | 154551 |
| 1724711700 | 124.56 | -0.46 | -0.37 | 126.36 | 127 | 124.14 | 226678 |
| 1724452500 | 125.02 | 5.88 | 4.94 | 119.89 | 125.51 | 119.89 | 394315 |
| 1724366100 | 119.14 | -1.75 | -1.45 | 120.46 | 120.82 | 118.49 | 422231 |
| 1724279700 | 120.89 | 2.53 | 2.14 | 119.78 | 120.94 | 118.51 | 127518 |
| 1724193300 | 118.36 | -1.01 | -0.85 | 119.58 | 120.18 | 117.93 | 250172 |
| 1724106900 | 119.37 | 0.54 | 0.45 | 118.82 | 120.19 | 117.73 | 168813 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
