Hot Features
프리미엄
FactSet Research Systems Inc (FDS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.6 | 2.10803689065 | 455.4 | 468.8 | 449.94 | 307743 | 463.4530161 | CS |
| 4 | -22.77 | -4.66818377514 | 487.77 | 493 | 446.99 | 267478 | 464.349903 | CS |
| 12 | 11.66 | 2.57202099969 | 453.34 | 499.87 | 446.99 | 281156 | 477.46720737 | CS |
| 26 | 38.13 | 8.93246187364 | 426.87 | 499.87 | 395.89 | 269051 | 455.77908881 | CS |
| 52 | -3.71 | -0.791534210919 | 468.71 | 499.87 | 391.84 | 268399 | 446.65935774 | CS |
| 156 | 49.09 | 11.8030343103 | 415.91 | 499.87 | 345.92 | 263703 | 428.14493945 | CS |
| 260 | 187.51 | 67.5736062561 | 277.49 | 499.87 | 195.22 | 260675 | 393.11685971 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 464.77 | -1.37 | -0.29 | 465 | 467.44 | 462.36 | 330847 |
| 1737502800 | 466.14 | 3.15 | 0.68 | 465 | 468.8 | 463.92 | 249971 |
| 1737157200 | 462.99 | 3.02 | 0.66 | 458.75 | 464.81 | 458.75 | 387495 |
| 1737070800 | 459.97 | 5.99 | 1.32 | 455.4 | 460.905 | 449.94 | 264786 |
| 1736984400 | 453.98 | -0.19 | -0.04 | 461 | 462.06 | 449.51 | 477711 |
| 1736898000 | 454.17 | -0.69 | -0.15 | 457.31 | 457.31 | 450.85 | 278596 |
| 1736811600 | 454.86 | 1.84 | 0.41 | 449.72 | 456.51 | 449.72 | 264765 |
| 1736552400 | 453.02 | -5.44 | -1.19 | 450.49 | 455.99 | 446.99 | 320029 |
| 1736379600 | 458.46 | -2.22 | -0.48 | 457.56 | 461.07 | 457.09 | 415284 |
| 1736293200 | 460.68 | -5.35 | -1.15 | 466.85 | 470.245 | 458.52 | 266145 |
| 1736206800 | 466.03 | -9.03 | -1.90 | 475.01 | 475.01 | 465.18 | 299185 |
| 1735947600 | 475.06 | -1.45 | -0.30 | 477.13 | 478.6 | 473.56 | 156647 |
| 1735861200 | 476.51 | -3.77 | -0.78 | 484.33 | 484.33 | 475.31 | 177234 |
| 1735688400 | 480.28 | -2.4 | -0.50 | 482.68 | 487.4 | 479.215 | 159077 |
| 1735602000 | 482.68 | -3.88 | -0.80 | 480.44 | 486.255 | 477.08 | 205203 |
| 1735342800 | 486.56 | -5.05 | -1.03 | 493.59 | 493.59 | 482.85 | 155105 |
| 1735256400 | 491.61 | 0.26 | 0.05 | 487.77 | 492.96 | 487.425 | 163885 |
| 1735077840 | 491.35 | 2.01 | 0.41 | 489.89 | 492 | 487.7 | 110734 |
| 1734997200 | 489.34 | 5.82 | 1.20 | 483.52 | 489.83 | 480.02 | 264303 |
| 1734738000 | 483.52 | -6.21 | -1.27 | 484.59 | 485.68 | 470.33 | 922801 |
| 1734651600 | 489.73 | 16.68 | 3.53 | 459.15 | 496.9 | 458.025 | 666175 |
| 1734565200 | 473.05 | -15.76 | -3.22 | 488.34 | 494.2491 | 471.82 | 616577 |
| 1734478800 | 488.81 | 1.22 | 0.25 | 485.77 | 490.66 | 482.895 | 437673 |
| 1734392400 | 487.59 | -1.15 | -0.24 | 489 | 492.745 | 485.975 | 337954 |
| 1734133200 | 488.74 | 0.13 | 0.03 | 487.38 | 490.47 | 483.97 | 240563 |
| 1734046800 | 488.61 | -1.43 | -0.29 | 492.9 | 493.15 | 486.87 | 239221 |
| 1733960400 | 490.04 | 6.26 | 1.29 | 484.64 | 490.87 | 484.64 | 264239 |
| 1733874000 | 483.78 | 6.02 | 1.26 | 477.64 | 486.7 | 474.54 | 186233 |
| 1733787600 | 477.76 | -2.21 | -0.46 | 478.67 | 481.87 | 474.99 | 213363 |
| 1733528400 | 479.97 | 1.6 | 0.33 | 478.34 | 483.39 | 477.84 | 203364 |
| 1733442000 | 478.37 | -5.19 | -1.07 | 483.87 | 483.9277 | 477.95 | 196115 |
| 1733355600 | 483.56 | -1.96 | -0.40 | 484.45 | 488 | 483.11 | 155945 |
| 1733269200 | 485.52 | -3.95 | -0.81 | 489 | 489.85 | 485.33 | 208012 |
| 1733182800 | 489.47 | -1.2 | -0.24 | 489.18 | 491.6 | 485.405 | 209686 |
| 1732917840 | 490.67 | 1.17 | 0.24 | 490.29 | 493.81 | 489.26 | 120206 |
| 1732750800 | 489.5 | -1.48 | -0.30 | 492.59 | 492.59 | 487.74 | 173069 |
| 1732664400 | 490.98 | -0.07 | -0.01 | 490.5 | 496.02 | 487.83 | 230745 |
| 1732578000 | 491.05 | 3.43 | 0.70 | 491.53 | 495.63 | 489.7 | 506332 |
| 1732318800 | 487.62 | 1.85 | 0.38 | 488.78 | 491.22 | 485.174 | 148160 |
| 1732232400 | 485.77 | 11.33 | 2.39 | 476.68 | 486.57 | 474.34 | 257222 |
| 1732146000 | 474.44 | -6.96 | -1.45 | 483.68 | 483.68 | 472.24 | 260789 |
| 1732059600 | 481.4 | -4.53 | -0.93 | 484.35 | 485.84 | 480.31 | 174819 |
| 1731973200 | 485.93 | 2.03 | 0.42 | 482.88 | 489.65 | 482.88 | 209224 |
| 1731714000 | 483.9 | -11.82 | -2.38 | 493.56 | 494.77 | 481.1 | 375391 |
| 1731627600 | 495.72 | 4.89 | 1.00 | 490.97 | 499.87 | 485.85 | 379414 |
| 1731541200 | 490.83 | 6.56 | 1.35 | 483.74 | 494.07 | 483.13 | 340120 |
| 1731454800 | 484.27 | 2.42 | 0.50 | 480.41 | 486.995 | 479.62 | 357980 |
| 1731368400 | 481.85 | 4.39 | 0.92 | 478.5 | 484.54 | 478.5 | 261909 |
| 1731109200 | 477.46 | 3.58 | 0.76 | 474.93 | 481.66 | 473.895 | 256178 |
| 1731022800 | 473.88 | -4.59 | -0.96 | 479.12 | 481.59 | 472.43 | 263369 |
| 1730936400 | 478.47 | 10.51 | 2.25 | 476.82 | 480.045 | 467.24 | 359804 |
| 1730850000 | 467.96 | 6.15 | 1.33 | 461.58 | 469.455 | 461.26 | 225311 |
| 1730763600 | 461.81 | 3.01 | 0.66 | 457.94 | 461.96 | 454.265 | 218902 |
| 1730500800 | 458.8 | 4.74 | 1.04 | 453.68 | 459.69 | 452.02 | 190205 |
| 1730414400 | 454.06 | 0.26 | 0.06 | 453.34 | 458.69 | 452.9 | 260885 |
| 1730328000 | 453.8 | -6.29 | -1.37 | 460.71 | 464.39 | 453.52 | 212249 |
| 1730241600 | 460.09 | 0.8 | 0.17 | 459.37 | 465.33 | 456.3 | 210500 |
| 1730155200 | 459.29 | 4.35 | 0.96 | 458.37 | 460.06 | 456.68 | 159009 |
| 1729896000 | 454.94 | -1.69 | -0.37 | 459.37 | 460.02 | 453.38 | 198358 |
| 1729809600 | 456.63 | -7.14 | -1.54 | 463.63 | 463.65 | 456.58 | 254200 |
| 1729723200 | 463.77 | -1.3 | -0.28 | 465.47 | 469.22 | 461.84 | 189678 |
