Hot Features
프리미엄
Teva Pharmaceutical Industries Ltd (TEVA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5102 | 3.08650937689 | 16.53 | 17.17 | 16.15 | 8145994 | 16.76415362 | DR |
| 4 | -1.2098 | -6.62904109589 | 18.25 | 19.31 | 16.15 | 7694379 | 17.49716302 | DR |
| 12 | -1.6898 | -9.02189001602 | 18.73 | 19.31 | 16.15 | 6726589 | 17.77476857 | DR |
| 26 | 0.5402 | 3.27393939394 | 16.5 | 19.31 | 15.62 | 7812981 | 17.33393294 | DR |
| 52 | 7.6302 | 81.0860786397 | 9.41 | 19.31 | 9.35 | 9008655 | 14.79998738 | DR |
| 156 | 8.1152 | 90.9266106443 | 8.925 | 19.31 | 6.7791 | 9890521 | 10.61095035 | DR |
| 260 | 6.7402 | 65.4388349515 | 10.3 | 19.31 | 6.25 | 10400614 | 10.49047562 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.12 | 0.04 | 0.23 | 17.07 | 17.13 | 16.865 | 7441488 |
| 1732232400 | 17.08 | 0.05 | 0.29 | 17.05 | 17.17 | 16.9012 | 8346390 |
| 1732146000 | 17.03 | 0.22 | 1.31 | 16.89 | 17.155 | 16.8 | 7793679 |
| 1732059600 | 16.81 | 0.32 | 1.94 | 16.43 | 16.86 | 16.39 | 8251094 |
| 1731973200 | 16.489999 | 0.06 | 0.37 | 16.41 | 16.5 | 16.149999 | 8184897 |
| 1731714000 | 16.43 | -0.32 | -1.91 | 16.219999 | 16.629999 | 16.16 | 8734018 |
| 1731627600 | 16.75 | -0.19 | -1.12 | 16.82 | 16.93 | 16.579999 | 9545422 |
| 1731541200 | 16.94 | -0.17 | -0.99 | 17.11 | 17.17 | 16.94 | 4648880 |
| 1731454800 | 17.11 | -0.26 | -1.50 | 17.39 | 17.5 | 17.02 | 7402230 |
| 1731368400 | 17.37 | 0.26 | 1.52 | 17.4 | 17.51 | 17.14 | 7462205 |
| 1731109200 | 17.11 | -0.39 | -2.23 | 17.41 | 17.5 | 17.0714 | 6224411 |
| 1731022800 | 17.5 | 0.07 | 0.40 | 17.63 | 17.86 | 17.43 | 11503953 |
| 1730936400 | 17.43 | -1.34 | -7.14 | 19.055 | 19.055 | 17.18 | 17779469 |
| 1730850000 | 18.77 | 0.13 | 0.70 | 18.64 | 18.79 | 18.475 | 5025741 |
| 1730763600 | 18.64 | 0.19 | 1.03 | 18.53 | 18.8 | 18.38 | 7091998 |
| 1730500800 | 18.45 | 0.01 | 0.05 | 18.44 | 18.73 | 18.36 | 7100133 |
| 1730414400 | 18.44 | -0.15 | -0.81 | 18.25 | 18.47 | 18.23 | 6872526 |
| 1730328000 | 18.59 | 0.16 | 0.87 | 18.42 | 18.74 | 18.2 | 6343375 |
| 1730241600 | 18.43 | 0.06 | 0.33 | 18.26 | 18.475 | 18.22 | 7681579 |
| 1730155200 | 18.37 | 0.47 | 2.63 | 18.02 | 18.4 | 17.97 | 3977448 |
| 1729896000 | 17.9 | -0.35 | -1.92 | 18.25 | 18.39 | 17.85 | 5124393 |
| 1729809600 | 18.25 | -0.16 | -0.87 | 18.5 | 18.56 | 18.2 | 5479549 |
| 1729723200 | 18.41 | 0.03 | 0.16 | 18.4 | 18.4565 | 18.16 | 4292243 |
| 1729636800 | 18.38 | 0.2 | 1.10 | 18.24 | 18.465 | 17.97 | 3719134 |
| 1729550400 | 18.18 | 0.23 | 1.28 | 18.04 | 18.41 | 18.02 | 4871455 |
| 1729291200 | 17.95 | -0.01 | -0.06 | 17.96 | 18.02 | 17.73 | 3605532 |
| 1729204800 | 17.96 | -0.06 | -0.33 | 18.08 | 18.185 | 17.89 | 3095612 |
| 1729118400 | 18.02 | -0.13 | -0.72 | 18.22 | 18.328816 | 17.98 | 4138235 |
| 1729032000 | 18.15 | 0.91 | 5.28 | 17.4 | 18.17 | 17.29 | 8968895 |
| 1728945600 | 17.24 | -0.01 | -0.06 | 17.28 | 17.43 | 17.185 | 4135730 |
| 1728686400 | 17.25 | -0.16 | -0.92 | 17.4 | 17.43 | 17.23 | 6764134 |
| 1728600000 | 17.41 | -0.32 | -1.80 | 17.6 | 17.765 | 17.37 | 4855192 |
| 1728513600 | 17.73 | 0.2 | 1.14 | 17.35 | 17.76 | 17.2 | 5374614 |
| 1728427200 | 17.53 | 0.25 | 1.45 | 17.39 | 17.6 | 17.34 | 4579237 |
| 1728340800 | 17.28 | -0.21 | -1.20 | 17.45 | 17.56 | 17.27 | 2410534 |
| 1728081600 | 17.49 | 0.11 | 0.63 | 17.45 | 17.63 | 17.27 | 4669458 |
| 1727995200 | 17.38 | -0.08 | -0.46 | 17.49 | 17.55 | 17.27 | 3344270 |
| 1727908800 | 17.46 | -0.21 | -1.19 | 17.55 | 17.63 | 17.41 | 5725804 |
| 1727822400 | 17.67 | -0.35 | -1.94 | 18.03 | 18.14 | 17.5 | 8042008 |
| 1727736000 | 18.02 | 0.56 | 3.21 | 17.61 | 18.07 | 17.59 | 6174873 |
| 1727476800 | 17.46 | -0.28 | -1.58 | 17.78 | 17.78 | 17.41 | 5488951 |
| 1727390400 | 17.74 | 0.28 | 1.60 | 17.54 | 17.78 | 17.34 | 4871576 |
| 1727304000 | 17.46 | -0.27 | -1.52 | 17.75 | 17.835 | 17.44 | 5627001 |
| 1727217600 | 17.73 | 0.01 | 0.06 | 17.72 | 17.935 | 17.69 | 6604353 |
| 1727131200 | 17.72 | 0.21 | 1.20 | 17.64 | 17.8 | 17.52 | 5737333 |
| 1726872000 | 17.51 | -0.25 | -1.41 | 17.67 | 17.78 | 17.3401 | 11154002 |
| 1726785600 | 17.76 | -0.12 | -0.67 | 18.07 | 18.13 | 17.6901 | 5521702 |
| 1726699200 | 17.88 | 0.03 | 0.17 | 17.88 | 17.995 | 17.585 | 5382564 |
| 1726612800 | 17.85 | -0.22 | -1.22 | 17.85 | 17.92 | 17.54 | 8339111 |
| 1726526400 | 18.07 | -0.34 | -1.85 | 18.09 | 18.195 | 17.975 | 4807972 |
| 1726267200 | 18.41 | 0.4 | 2.22 | 18.02 | 18.41 | 17.96 | 7795560 |
| 1726180800 | 18.01 | 0.05 | 0.28 | 17.94 | 18.26 | 17.89 | 7706806 |
| 1726094400 | 17.96 | 0.44 | 2.51 | 17.6 | 17.98 | 17.305 | 8703025 |
| 1726008000 | 17.52 | -0.28 | -1.57 | 17.88 | 17.99 | 17.01 | 9158304 |
| 1725921600 | 17.8 | -0.28 | -1.55 | 18.12 | 18.13 | 17.8 | 7193513 |
| 1725662400 | 18.08 | -0.35 | -1.90 | 18.51 | 18.74 | 17.97 | 8537010 |
| 1725576000 | 18.43 | -0.53 | -2.80 | 18.94 | 18.95 | 18.385 | 5961319 |
| 1725489600 | 18.96 | 0.44 | 2.38 | 18.64 | 19.08 | 18.55 | 12474141 |
| 1725403200 | 18.52 | -0.35 | -1.85 | 18.63 | 18.88 | 18.37 | 10808451 |
| 1725057600 | 18.87 | 0.14 | 0.75 | 18.73 | 18.87 | 18.67 | 10069998 |
| 1724971200 | 18.73 | 0.17 | 0.92 | 18.55 | 18.81 | 18.5 | 8519421 |
| 1724884800 | 18.56 | -0.2 | -1.07 | 18.76 | 18.82 | 18.45 | 4342501 |
| 1724798400 | 18.76 | 0.16 | 0.86 | 18.54 | 18.89 | 18.481 | 3983401 |
| 1724712000 | 18.6 | 0.04 | 0.22 | 18.6 | 18.705 | 18.455 | 4279470 |
