Hot Features
프리미엄
Teleflex Inc (TFX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 0.349185234453 | 180.42 | 185.94 | 179.13 | 545504 | 181.56366319 | CS |
| 4 | 1.35 | 0.751252086811 | 179.7 | 185.94 | 172.677 | 526332 | 179.86481162 | CS |
| 12 | -27.22 | -13.0695731502 | 208.27 | 208.27 | 171.69 | 486081 | 184.9432354 | CS |
| 26 | -39.46 | -17.8948800508 | 220.51 | 249.905 | 171.69 | 429340 | 209.2338889 | CS |
| 52 | -62.28 | -25.5948711626 | 243.33 | 256.85 | 171.69 | 405484 | 212.52614987 | CS |
| 156 | -117.7 | -39.3974895397 | 298.75 | 356.72 | 171.69 | 360437 | 234.79679512 | CS |
| 260 | -199.3 | -52.3991060865 | 380.35 | 449.375 | 171.69 | 324872 | 277.86385228 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 181.18 | -2.48 | -1.35 | 183.18 | 183.43 | 179.99 | 476066 |
| 1738021200 | 183.66 | 2.68 | 1.48 | 182.12 | 185.94 | 181.23 | 491351 |
| 1737762000 | 180.98 | 0.22 | 0.12 | 180.18 | 181.81 | 179.13 | 585176 |
| 1737675600 | 180.76 | 0 | 0.00 | 180.76 | 180.76 | 180.76 | 0 |
| 1737589200 | 180.76 | -1.69 | -0.93 | 180.42 | 182.325 | 179.93 | 629421 |
| 1737502800 | 182.45 | 1.18 | 0.65 | 182.98 | 184.39 | 179.525 | 590366 |
| 1737157200 | 181.27 | -0.18 | -0.10 | 181.98 | 182.89 | 179.23 | 589843 |
| 1737070800 | 181.45 | 4.9 | 2.78 | 176.97 | 182.065 | 175.435 | 683375 |
| 1736984400 | 176.55 | -2.62 | -1.46 | 180.87 | 181.9 | 176.02 | 600491 |
| 1736898000 | 179.17 | 0.63 | 0.35 | 179.4 | 181.15 | 178.5 | 439722 |
| 1736811600 | 178.54 | 3.93 | 2.25 | 174.5 | 179.48 | 172.677 | 480230 |
| 1736552400 | 174.61 | -3.35 | -1.88 | 176.31 | 177.48 | 174.16 | 754113 |
| 1736379600 | 177.96 | -1.83 | -1.02 | 179.2 | 179.32 | 176.82 | 442850 |
| 1736293200 | 179.79 | -0.7 | -0.39 | 182.24 | 184.88 | 179.42 | 346370 |
| 1736206800 | 180.49 | -1.26 | -0.69 | 181.645 | 185.35 | 179.88 | 495163 |
| 1735947600 | 181.75 | 2.7 | 1.51 | 179.51 | 182.71 | 177.42 | 360635 |
| 1735861200 | 179.05 | 1.07 | 0.60 | 178.87 | 180.9237 | 177.89 | 440724 |
| 1735688400 | 177.98 | 0.93 | 0.53 | 177.97 | 179.765 | 176.96 | 266757 |
| 1735602000 | 177.05 | -2.46 | -1.37 | 177.795 | 178.175 | 175.27 | 333932 |
| 1735342800 | 179.51 | -0.63 | -0.35 | 181.02 | 181.19 | 178.15 | 313468 |
| 1735256400 | 180.14 | 2.88 | 1.62 | 175.95 | 180.76 | 175.55 | 458352 |
| 1735077840 | 177.26 | -0.99 | -0.56 | 178.91 | 178.91 | 176.38 | 114964 |
| 1734997200 | 178.25 | 0.09 | 0.05 | 177.03 | 178.6 | 175.41 | 343128 |
| 1734738000 | 178.16 | 3.37 | 1.93 | 176.325 | 179.09 | 174.965 | 1318943 |
| 1734651600 | 174.79 | 2.13 | 1.23 | 175.325 | 176 | 171.69 | 740176 |
| 1734565200 | 172.66 | -5.62 | -3.15 | 178.315 | 178.54 | 172.445 | 380855 |
| 1734478800 | 178.28 | 1.03 | 0.58 | 177.47 | 181.13 | 177.47 | 409012 |
| 1734392400 | 177.25 | -2.89 | -1.60 | 179.2622 | 182.115 | 176.65 | 663966 |
| 1734133200 | 180.14 | -3.17 | -1.73 | 183.28 | 184.3715 | 179.82 | 322801 |
| 1734046800 | 183.31 | -0.31 | -0.17 | 184.03 | 185.78 | 182.85 | 380437 |
| 1733960400 | 183.62 | -2.9 | -1.55 | 186.86 | 187.3525 | 182.8 | 361227 |
| 1733874000 | 186.52 | -0.52 | -0.28 | 187.1 | 188.7799 | 183.9 | 325842 |
| 1733787600 | 187.04 | 2.39 | 1.29 | 185.345 | 188.87 | 184.23 | 394972 |
| 1733528400 | 184.65 | -1.82 | -0.98 | 187.71 | 188.6 | 184.23 | 268439 |
| 1733442000 | 186.47 | -0.86 | -0.46 | 186.08 | 188.78 | 186.08 | 492083 |
| 1733355600 | 187.33 | -0.8 | -0.43 | 188.47 | 189.6054 | 185.53 | 522904 |
| 1733269200 | 188.13 | -6.18 | -3.18 | 193.9049 | 193.9049 | 185.27 | 515062 |
| 1733182800 | 194.31 | 1.46 | 0.76 | 193 | 194.95 | 190 | 512164 |
| 1732917840 | 192.85 | 0.85 | 0.44 | 191.845 | 193.42 | 191.05 | 398945 |
| 1732750800 | 192 | 0.99 | 0.52 | 193.24 | 193.95 | 191.4 | 276655 |
| 1732664400 | 191.01 | -3.63 | -1.86 | 194.01 | 194.425 | 188.95 | 436282 |
| 1732578000 | 194.64 | 2.93 | 1.53 | 193.695 | 195.42 | 192.65 | 866492 |
| 1732318800 | 191.71 | 1.07 | 0.56 | 191.775 | 193.49 | 190.46 | 306193 |
| 1732232400 | 190.64 | 3.21 | 1.71 | 188.215 | 191.23 | 187.47 | 357413 |
| 1732146000 | 187.43 | -5.64 | -2.92 | 191.22 | 191.72 | 185.66 | 586002 |
| 1732059600 | 193.07 | -1.36 | -0.70 | 192.58 | 194.41 | 189.93 | 564039 |
| 1731973200 | 194.43 | 2.28 | 1.19 | 191.89 | 195.47 | 191.81 | 476758 |
| 1731714000 | 192.15 | 1.37 | 0.72 | 191.265 | 193 | 189.9471 | 502695 |
| 1731627600 | 190.78 | -3.2 | -1.65 | 193.18 | 193.74 | 190.51 | 282579 |
| 1731541200 | 193.98 | -1.6 | -0.82 | 195.74 | 197.43 | 193.49 | 363012 |
| 1731454800 | 195.58 | -2.44 | -1.23 | 199.33 | 200.15 | 195.37 | 450753 |
| 1731368400 | 198.02 | 2.47 | 1.26 | 197.25 | 199.5 | 195.49 | 498384 |
| 1731109200 | 195.55 | -2.48 | -1.25 | 198.93 | 199.35 | 194.5801 | 640529 |
| 1731022800 | 198.03 | -3.89 | -1.93 | 202.53 | 203.33 | 195.98 | 602795 |
| 1730936400 | 201.92 | -1.58 | -0.78 | 208.125 | 208.1475 | 200.17 | 636776 |
| 1730850000 | 203.5 | -3.83 | -1.85 | 205.86 | 209.67 | 203.39 | 530226 |
| 1730763600 | 207.33 | -3.88 | -1.84 | 210.31 | 211.405 | 206.25 | 772835 |
| 1730500800 | 211.21 | 10.15 | 5.05 | 201.94 | 212.77 | 201 | 1057019 |
| 1730414400 | 201.06 | -34.16 | -14.52 | 214 | 215.13 | 195.5101 | 1482255 |
| 1730328000 | 235.22 | -1.22 | -0.52 | 236.115 | 238.39 | 234.77 | 437330 |
| 1730241600 | 236.44 | -0.19 | -0.08 | 235.3 | 239.125 | 235.3 | 243221 |
