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 | 0.445 | 0.232661490602 | 191.265 | 195.47 | 185.66 | 497381 | 191.46654101 | CS |
| 4 | -43.32 | -18.4316895715 | 235.03 | 239.125 | 185.66 | 548679 | 202.78428442 | CS |
| 12 | -53.01 | -21.6614906832 | 244.72 | 249.905 | 185.66 | 376509 | 222.34530342 | CS |
| 26 | -21.15 | -9.93610824016 | 212.86 | 249.905 | 185.66 | 428888 | 220.0646102 | CS |
| 52 | -26.8 | -12.2648849023 | 218.51 | 257.85 | 185.66 | 366186 | 222.51279001 | CS |
| 156 | -128.3 | -40.0924971095 | 320.01 | 356.72 | 177.633 | 356772 | 244.3029549 | CS |
| 260 | -160.02 | -45.4951241009 | 351.73 | 449.375 | 177.633 | 315564 | 284.6177033 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 191.71 | 1.07 | 0.56 | 191.42 | 193.49 | 190.455 | 309439 |
| 1732232400 | 190.64 | 3.21 | 1.71 | 188.21 | 191.23 | 187.47 | 360522 |
| 1732146000 | 187.43 | -5.64 | -2.92 | 192.26 | 192.35 | 185.66 | 588502 |
| 1732059600 | 193.07 | -1.36 | -0.70 | 192.3 | 194.41 | 189.93 | 567252 |
| 1731973200 | 194.43 | 2.28 | 1.19 | 191.47 | 195.47 | 191.47 | 478490 |
| 1731714000 | 192.15 | 1.37 | 0.72 | 190.78 | 193 | 189.9471 | 515444 |
| 1731627600 | 190.78 | -3.2 | -1.65 | 193.51 | 194.305 | 190.51 | 284038 |
| 1731541200 | 193.98 | -1.6 | -0.82 | 195.78 | 197.43 | 193.49 | 365077 |
| 1731454800 | 195.58 | -2.44 | -1.23 | 199.33 | 200.15 | 195.37 | 453262 |
| 1731368400 | 198.02 | 2.47 | 1.26 | 197.25 | 199.5 | 195.49 | 501986 |
| 1731109200 | 195.55 | -2.48 | -1.25 | 198.93 | 199.35 | 194.5801 | 645347 |
| 1731022800 | 198.03 | -3.89 | -1.93 | 202.94 | 203.33 | 195.98 | 607093 |
| 1730936400 | 201.92 | -1.58 | -0.78 | 208.27 | 208.27 | 200.17 | 638383 |
| 1730850000 | 203.5 | -3.83 | -1.85 | 205.99 | 209.67 | 203.39 | 532418 |
| 1730763600 | 207.33 | -3.88 | -1.84 | 210.31 | 212.16 | 206.25 | 773708 |
| 1730500800 | 211.21 | 10.15 | 5.05 | 201.94 | 212.77 | 201 | 1057520 |
| 1730414400 | 201.06 | -34.16 | -14.52 | 214 | 215.13 | 195.5101 | 1484861 |
| 1730328000 | 235.22 | -1.22 | -0.52 | 235.63 | 238.39 | 234.77 | 439092 |
| 1730241600 | 236.44 | -0.19 | -0.08 | 236.14 | 239.125 | 234.4 | 244151 |
| 1730155200 | 236.63 | 3 | 1.28 | 235.39 | 238 | 233.2 | 245790 |
| 1729896000 | 233.63 | -1.99 | -0.84 | 235.03 | 236.16 | 232.95 | 252156 |
| 1729809600 | 235.62 | -2.2 | -0.93 | 238.98 | 239.46 | 235.55 | 241595 |
| 1729723200 | 237.82 | 1.11 | 0.47 | 236.68 | 237.95 | 234.845 | 233199 |
| 1729636800 | 236.71 | 0.29 | 0.12 | 236.29 | 237.3 | 234.17 | 222584 |
| 1729550400 | 236.42 | -3.52 | -1.47 | 239.31 | 239.82 | 235.44 | 273523 |
| 1729291200 | 239.94 | 5.8 | 2.48 | 235.77 | 241.41 | 234.29 | 432093 |
| 1729204800 | 234.14 | -0.98 | -0.42 | 235.41 | 236.32 | 233.705 | 303566 |
| 1729118400 | 235.12 | -0.26 | -0.11 | 237.21 | 237.905 | 234.76 | 213586 |
| 1729032000 | 235.38 | -1.96 | -0.83 | 237.77 | 240.265 | 235.03 | 278346 |
| 1728945600 | 237.34 | 1.31 | 0.56 | 236.2 | 239.09 | 234.29 | 255428 |
| 1728686400 | 236.03 | 1.41 | 0.60 | 235.96 | 239.28 | 235.52 | 213555 |
| 1728600000 | 234.62 | 0.21 | 0.09 | 233.3 | 236.98 | 233.3 | 320121 |
| 1728513600 | 234.41 | -0.54 | -0.23 | 234.95 | 236.215 | 233.48 | 184109 |
| 1728427200 | 234.95 | 1.99 | 0.85 | 234.28 | 236.28 | 232.52 | 348515 |
| 1728340800 | 232.96 | -6.22 | -2.60 | 237.88 | 238.18 | 232.45 | 360031 |
| 1728081600 | 239.18 | -0.36 | -0.15 | 242.46 | 242.46 | 237.515 | 209668 |
| 1727995200 | 239.54 | -4.39 | -1.80 | 243.9 | 243.9 | 239.29 | 265846 |
| 1727908800 | 243.93 | -1.2 | -0.49 | 243.16 | 245.32 | 243.02 | 213928 |
| 1727822400 | 245.13 | -2.19 | -0.89 | 247.11 | 247.45 | 242.1 | 268482 |
| 1727736000 | 247.32 | 0.49 | 0.20 | 246.37 | 248.54 | 245.46 | 261007 |
| 1727476800 | 246.83 | 1.88 | 0.77 | 244.94 | 249.905 | 244.94 | 321510 |
| 1727390400 | 244.95 | -0.07 | -0.03 | 246.68 | 247.795 | 243.46 | 418680 |
| 1727304000 | 245.02 | -0.88 | -0.36 | 246.59 | 248.16 | 241.095 | 481236 |
| 1727217600 | 245.9 | 1.03 | 0.42 | 245.13 | 246.585 | 243.84 | 252007 |
| 1727131200 | 244.87 | 2.37 | 0.98 | 243.44 | 244.9 | 241.96 | 157541 |
| 1726872000 | 242.5 | -3.18 | -1.29 | 244.42 | 244.45 | 241.05 | 588907 |
| 1726785600 | 245.68 | 4.15 | 1.72 | 243.66 | 246.64 | 241.98 | 299580 |
| 1726699200 | 241.53 | 0.09 | 0.04 | 240.31 | 244.66 | 239.78 | 260654 |
| 1726612800 | 241.44 | -4.61 | -1.87 | 246.1 | 247.41 | 240.5617 | 318028 |
| 1726526400 | 246.05 | 0 | 0.00 | 246.85 | 248.675 | 245.36 | 289688 |
| 1726267200 | 246.05 | 3.32 | 1.37 | 242.68 | 246.85 | 241.95 | 289457 |
| 1726180800 | 242.73 | -1.8 | -0.74 | 244.09 | 244.62 | 241.02 | 208039 |
| 1726094400 | 244.53 | -2.27 | -0.92 | 245.52 | 245.52 | 240.09 | 232800 |
| 1726008000 | 246.8 | 1.76 | 0.72 | 245.33 | 247.5 | 244.21 | 275932 |
| 1725921600 | 245.04 | 0.51 | 0.21 | 244.53 | 248.14 | 244.53 | 327882 |
| 1725662400 | 244.53 | 1.38 | 0.57 | 243.82 | 247.99 | 241.79 | 329074 |
| 1725576000 | 243.15 | -1.81 | -0.74 | 244.9 | 244.9 | 241.25 | 221670 |
| 1725489600 | 244.96 | 0.12 | 0.05 | 244.45 | 247.99 | 243.73 | 225962 |
| 1725403200 | 244.84 | -0.33 | -0.13 | 244.09 | 248 | 243.47 | 273395 |
| 1725057600 | 245.17 | 1.63 | 0.67 | 244.72 | 245.6 | 241.9 | 435540 |
| 1724971200 | 243.54 | 1.62 | 0.67 | 243.74 | 245.09 | 240.61 | 195481 |
| 1724884800 | 241.92 | 0.11 | 0.05 | 242.59 | 244.2688 | 239.8 | 219429 |
| 1724798400 | 241.81 | 0.05 | 0.02 | 242.1 | 242.68 | 239.47 | 279525 |
| 1724712000 | 241.76 | -0.65 | -0.27 | 243.04 | 245.285 | 241.34 | 268302 |
| 1724452800 | 242.41 | 3.34 | 1.40 | 239.88 | 243.34 | 238.53 | 181985 |
