Hot Features
프리미엄
PulteGroup Inc (PHM)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -0.435594275047 | 128.56 | 131.09 | 126.42 | 1344048 | 128.74042935 | CS |
| 4 | -6.25 | -4.65549348231 | 134.25 | 136.67 | 122.08 | 1777187 | 130.32810334 | CS |
| 12 | -3.41 | -2.59493189255 | 131.41 | 149.47 | 122.08 | 1808835 | 135.78327692 | CS |
| 26 | 9.05 | 7.60823875578 | 118.95 | 149.47 | 102.75 | 1845413 | 126.89278599 | CS |
| 52 | 40.3 | 45.9521094641 | 87.7 | 149.47 | 86.59 | 1841618 | 116.84836492 | CS |
| 156 | 75.46 | 143.623905596 | 52.54 | 149.47 | 35.0324 | 2361523 | 71.32119291 | CS |
| 260 | 88.43 | 223.477381855 | 39.57 | 149.47 | 17.12 | 2702711 | 57.394192 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 128.06 | -0.45 | -0.35 | 128.38 | 128.6 | 127.02 | 1133059 |
| 1732059600 | 128.51 | -0.06 | -0.05 | 128.18 | 129.06 | 126.42 | 1292233 |
| 1731973200 | 128.57 | -0.32 | -0.25 | 127.99 | 129.55 | 127.46 | 1112514 |
| 1731714000 | 128.88999 | -0.55 | -0.42 | 130.41999 | 130.41999 | 127.72 | 1759994 |
| 1731627600 | 129.44 | 1.96 | 1.54 | 128.56 | 131.09 | 127.945 | 1422439 |
| 1731541200 | 127.48 | -1.39 | -1.08 | 131 | 131.4 | 127.22 | 1861651 |
| 1731454800 | 128.87 | -4.59 | -3.44 | 132.55 | 133.22999 | 128.62 | 1908970 |
| 1731368400 | 133.46 | 0.76 | 0.57 | 133.53 | 134.74 | 132.38 | 1055945 |
| 1731109200 | 132.69999 | 1.54 | 1.17 | 131.19999 | 134.49 | 131.19999 | 1599114 |
| 1731022800 | 131.16 | 1.99 | 1.54 | 129 | 132.16999 | 128.7803 | 1590167 |
| 1730936400 | 129.16999 | -4.09 | -3.07 | 126.92 | 129.66 | 124.34 | 3661896 |
| 1730850000 | 133.26 | 3.77 | 2.91 | 129 | 133.36 | 128 | 1546603 |
| 1730763600 | 129.49 | 1.11 | 0.86 | 129.32 | 132.4999 | 129.21 | 1801108 |
| 1730500800 | 128.38 | -1.15 | -0.89 | 131.19 | 132.50219 | 128.205 | 1809941 |
| 1730414400 | 129.53 | -0.73 | -0.56 | 129.54 | 130.69 | 128.57 | 1857360 |
| 1730328000 | 130.26 | 0.68 | 0.52 | 129 | 132 | 128.57 | 1405899 |
| 1730241600 | 129.58 | -4.3 | -3.21 | 125.76 | 130.06 | 122.08 | 3715276 |
| 1730155200 | 133.88 | 1.41 | 1.06 | 134.01 | 135.24 | 132.84 | 1328419 |
| 1729896000 | 132.47 | -3.37 | -2.48 | 136.01 | 136.44999 | 132.365 | 1654857 |
| 1729809600 | 135.84 | 2.68 | 2.01 | 134.25 | 136.66999 | 133.866 | 2026294 |
| 1729723200 | 133.16 | -0.65 | -0.49 | 132.68 | 135.13 | 131.9733 | 2520181 |
| 1729636800 | 133.81 | -10.45 | -7.24 | 138.8 | 139.51 | 133.78 | 3691975 |
| 1729550400 | 144.26 | -4.78 | -3.21 | 148.75 | 149.47 | 143.83 | 2392842 |
| 1729291200 | 149.04 | 3.08 | 2.11 | 147.19999 | 149.32 | 146.11 | 1657053 |
| 1729204800 | 145.96 | -0.84 | -0.57 | 146.8 | 147.3 | 145.46029 | 1429315 |
| 1729118400 | 146.8 | 2.18 | 1.51 | 146.25 | 147.46 | 145.69 | 1245907 |
| 1729032000 | 144.62 | 2.08 | 1.46 | 143.47999 | 146.37 | 143.47999 | 1397387 |
| 1728945600 | 142.54 | 3.34 | 2.40 | 139.58 | 142.68 | 138.97999 | 1087329 |
| 1728686400 | 139.19999 | 0.54 | 0.39 | 138.91999 | 140.15 | 138.1 | 785776 |
| 1728600000 | 138.66 | -0.73 | -0.52 | 138.03 | 139.94999 | 137.47999 | 966208 |
| 1728513600 | 139.38999 | -0.78 | -0.56 | 140.34 | 140.85 | 138.54 | 1252054 |
| 1728427200 | 140.16999 | 0.74 | 0.53 | 140.25 | 141.93 | 138.94 | 977437 |
| 1728340800 | 139.43 | -0.01 | -0.01 | 138 | 139.91 | 136.57 | 1765823 |
| 1728081600 | 139.44 | -3.53 | -2.47 | 143.91 | 143.91 | 137.81 | 1457668 |
| 1727995200 | 142.97 | -0.33 | -0.23 | 142.99 | 143.81 | 141.09 | 1124136 |
| 1727908800 | 143.3 | -1.31 | -0.91 | 143.03 | 144.01 | 141.65 | 1072643 |
| 1727822400 | 144.61 | 1.08 | 0.75 | 144.34 | 145.54 | 142.79 | 1305698 |
| 1727736000 | 143.53 | 0.36 | 0.25 | 142.63999 | 143.695 | 141.18 | 1249778 |
| 1727476800 | 143.16999 | 3.2 | 2.29 | 141.83 | 144.61 | 140.59 | 1342464 |
| 1727390400 | 139.97 | -0.49 | -0.35 | 141.9 | 142.095 | 139.66999 | 1202831 |
| 1727304000 | 140.46 | -2.8 | -1.95 | 142 | 142.74 | 140.1 | 1641227 |
| 1727217600 | 143.26 | -0.28 | -0.20 | 144.41999 | 144.41999 | 142 | 1958178 |
| 1727131200 | 143.54 | 1.68 | 1.18 | 143.04 | 143.82 | 140.18 | 1582716 |
| 1726872000 | 141.86 | -3.12 | -2.15 | 143.28 | 143.81 | 140.88999 | 7599233 |
| 1726785600 | 144.97999 | 3.99 | 2.83 | 145.72999 | 145.84 | 141.22 | 2182237 |
| 1726699200 | 140.99 | 0.53 | 0.38 | 140.83 | 144.18 | 138.72999 | 2211913 |
| 1726612800 | 140.46 | 0.4 | 0.29 | 141 | 141.425 | 138.87 | 1453530 |
| 1726526400 | 140.06 | 0.52 | 0.37 | 140.38999 | 141.18 | 137.82 | 1810360 |
| 1726267200 | 139.54 | 4.24 | 3.13 | 137 | 140.77 | 137 | 1958243 |
| 1726180800 | 135.3 | 3.86 | 2.94 | 131.93 | 135.54 | 131.815 | 1466853 |
| 1726094400 | 131.44 | -1.26 | -0.95 | 131 | 131.745 | 127.86 | 1823345 |
| 1726008000 | 132.69999 | 1.1 | 0.84 | 132.55 | 132.97999 | 130.37 | 1678263 |
| 1725921600 | 131.6 | 1.4 | 1.08 | 130.01 | 133.06 | 129.4639 | 2105367 |
| 1725662400 | 130.19999 | 1.93 | 1.50 | 128.93 | 132.6 | 128.93 | 2570524 |
| 1725576000 | 128.27 | -0.02 | -0.02 | 128.65 | 129.38999 | 127.11 | 1816271 |
| 1725489600 | 128.29 | -0.5 | -0.39 | 127.83 | 128.44 | 125.34 | 1844735 |
| 1725403200 | 128.79 | -2.86 | -2.17 | 131.69 | 134.2099 | 127.56 | 2032277 |
| 1725057600 | 131.65 | 1.52 | 1.17 | 131.25 | 132.29 | 129.2494 | 2311969 |
| 1724971200 | 130.13 | -0.98 | -0.75 | 131.41 | 131.96 | 129.07 | 1205790 |
| 1724884800 | 131.11 | -0.47 | -0.36 | 130.94999 | 132.69 | 130.11 | 1226443 |
| 1724798400 | 131.58 | -2.05 | -1.53 | 132.4 | 133.0268 | 131.03 | 1149427 |
| 1724712000 | 133.63 | -1.5 | -1.11 | 136.71 | 136.71 | 133.41 | 1386830 |
| 1724452800 | 135.13 | 5.91 | 4.57 | 131.16 | 135.59 | 130.21 | 2783398 |
| 1724366400 | 129.22 | 0.68 | 0.53 | 128.65 | 129.99 | 128.03 | 1645034 |
| 1724280000 | 128.54 | 3.8 | 3.05 | 127.06 | 129.685 | 126.37 | 2025547 |
