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 | -2.89 | -2.43717321639 | 118.58 | 120.32 | 115.25 | 2291621 | 116.51751128 | CS |
| 4 | 5.96 | 5.43151371548 | 109.73 | 120.32 | 106.8135 | 1839669 | 112.12023071 | CS |
| 12 | -15.5 | -11.8149249181 | 131.19 | 139.31 | 106.8135 | 1864958 | 120.81585039 | CS |
| 26 | -9.63 | -7.68432812001 | 125.32 | 149.47 | 106.8135 | 1863380 | 128.0862761 | CS |
| 52 | 11.14 | 10.6551889048 | 104.55 | 149.47 | 100.24 | 1842216 | 120.1645975 | CS |
| 156 | 65.02 | 128.32050523 | 50.67 | 149.47 | 35.0324 | 2337315 | 74.35919943 | CS |
| 260 | 71.73 | 163.171064604 | 43.96 | 149.47 | 17.12 | 2668878 | 59.43721563 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 115.69 | -1.2 | -1.03 | 116.36 | 116.56 | 115.11 | 1506412 |
| 1737675600 | 116.89 | 0 | 0.00 | 116.89 | 116.89 | 116.89 | 0 |
| 1737589200 | 116.89 | 1.08 | 0.93 | 116 | 117.12 | 115.25 | 1738141 |
| 1737502800 | 115.81 | -1.22 | -1.04 | 119.3 | 120.32 | 115.32 | 2688484 |
| 1737157200 | 117.03 | 0.1 | 0.09 | 118.58 | 119.0058 | 116.41 | 2448239 |
| 1737070800 | 116.93 | 0.96 | 0.83 | 114.52 | 117.04 | 114.1201 | 2252133 |
| 1736984400 | 115.97 | 3.47 | 3.08 | 117.46 | 117.49 | 114.49 | 2414262 |
| 1736898000 | 112.5 | 3.51 | 3.22 | 111.9 | 112.913 | 110.2 | 1765824 |
| 1736811600 | 108.99 | 1.38 | 1.28 | 107.32 | 109.08 | 107.05 | 1568554 |
| 1736552400 | 107.61 | -2.85 | -2.58 | 109.65 | 110.09 | 107.42 | 2036490 |
| 1736379600 | 110.46 | 2.63 | 2.44 | 108 | 110.68 | 106.8135 | 2626503 |
| 1736293200 | 107.83 | -1.1 | -1.01 | 108.52 | 109.7 | 107.55 | 1681311 |
| 1736206800 | 108.93 | -1.12 | -1.02 | 110.55 | 111.6397 | 108.605 | 1539659 |
| 1735947600 | 110.05 | 2.41 | 2.24 | 110.49 | 111 | 108.765 | 1934522 |
| 1735861200 | 107.64 | -1.26 | -1.16 | 110.18 | 110.49 | 107.18 | 1384763 |
| 1735688400 | 108.9 | 0.04 | 0.04 | 109.6 | 109.99 | 108.56 | 1217031 |
| 1735602000 | 108.86 | -0.66 | -0.60 | 109.25 | 109.41 | 107.7 | 1148216 |
| 1735342800 | 109.52 | -1.13 | -1.02 | 109.73 | 111.11 | 108.93 | 990571 |
| 1735256400 | 110.65 | -0.1 | -0.09 | 109.82 | 111.11 | 109.375 | 1259023 |
| 1735077840 | 110.75 | 0.62 | 0.56 | 109.86 | 110.83 | 109.61 | 700926 |
| 1734997200 | 110.13 | -0.39 | -0.35 | 109.95 | 110.58 | 109 | 1477321 |
| 1734738000 | 110.52 | 1.63 | 1.50 | 109.17 | 111.18 | 108.57 | 4865656 |
| 1734651600 | 108.89 | -2.4 | -2.16 | 107.9 | 110.715 | 107.21 | 3831325 |
| 1734565200 | 111.29 | -4.6 | -3.97 | 116.4 | 116.91 | 111.17 | 3172733 |
| 1734478800 | 115.89 | -1.15 | -0.98 | 116.93 | 117.99 | 115.19 | 2155635 |
| 1734392400 | 117.04 | -1.38 | -1.17 | 118.26 | 119.825 | 116.56 | 2077328 |
| 1734133200 | 118.42 | -2.27 | -1.88 | 119.65 | 119.7996 | 117.02 | 2174742 |
| 1734046800 | 120.69 | -1.22 | -1.00 | 120.45 | 121.94 | 120.36 | 1898324 |
| 1733960400 | 121.91 | -3.43 | -2.74 | 125.9 | 126.01 | 121.405 | 2636822 |
| 1733874000 | 125.34 | -3.13 | -2.44 | 125.77 | 126.951 | 124.01 | 2149491 |
| 1733787600 | 128.47 | 1.65 | 1.30 | 127.78 | 128.59 | 126.45 | 1803148 |
| 1733528400 | 126.82 | -1.05 | -0.82 | 129.79 | 130.733 | 125.37 | 1697206 |
| 1733442000 | 127.87 | -1.43 | -1.11 | 129.33 | 129.82 | 127.57 | 1572583 |
| 1733355600 | 129.3 | -4.7 | -3.51 | 132.32 | 133.06 | 128.78 | 1898068 |
| 1733269200 | 134 | -1.14 | -0.84 | 135.83 | 136.19999 | 133.94 | 880784 |
| 1733182800 | 135.13999 | -0.13 | -0.10 | 134.91999 | 136.09 | 133.464 | 1612272 |
| 1732917840 | 135.27 | -1.26 | -0.92 | 138 | 139.31 | 135.24 | 1072655 |
| 1732750800 | 136.53 | 0.93 | 0.69 | 137.94 | 138.53 | 136.24 | 1271095 |
| 1732664400 | 135.6 | -2.05 | -1.49 | 136.31 | 137.4 | 133.8 | 1520781 |
| 1732578000 | 137.65 | 7.89 | 6.08 | 131.72999 | 139.085 | 131.27 | 3163820 |
| 1732318800 | 129.76 | 1.64 | 1.28 | 129.16 | 130 | 127.8 | 1315102 |
| 1732232400 | 128.12 | 0.06 | 0.05 | 128.53 | 130.135 | 127.895 | 1510549 |
| 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 |
