Hot Features
프리미엄
Toll Brothers Inc (TOL)
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 | -1.6 | -1.42806140664 | 112.04 | 115.695 | 109.24 | 1958025 | 112.23287492 | CS |
| 4 | -22.56 | -16.962406015 | 133 | 136.36 | 109.24 | 2089699 | 119.79934342 | CS |
| 12 | -45.07 | -28.9820590316 | 155.51 | 156.89 | 109.24 | 1839991 | 128.02319639 | CS |
| 26 | -33.31 | -23.172173913 | 143.75 | 169.52 | 109.24 | 1481956 | 138.55329109 | CS |
| 52 | -7.25 | -6.1602515082 | 117.69 | 169.52 | 108.86 | 1429065 | 131.91665802 | CS |
| 156 | 55.21 | 99.9637877965 | 55.23 | 169.52 | 39.532 | 1552548 | 84.17644113 | CS |
| 260 | 71.68 | 184.932920537 | 38.76 | 169.52 | 13.28 | 1698630 | 66.59800218 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 111.64 | 0.98 | 0.89 | 110.54 | 112.215 | 110.3 | 1835970 |
| 1740699600 | 110.66 | -1.98 | -1.76 | 112.09 | 113.4699 | 110.52 | 1578554 |
| 1740613200 | 112.64 | -1.96 | -1.71 | 114.6 | 115.04 | 112.25 | 1400823 |
| 1740526800 | 114.6 | 4.05 | 3.66 | 110.75 | 115.695 | 110.6 | 2808037 |
| 1740440400 | 110.55 | -0.93 | -0.83 | 112.04 | 112.56 | 109.24 | 2166340 |
| 1740181200 | 111.48 | -3.67 | -3.19 | 115 | 115.64 | 110.59 | 2213253 |
| 1740094800 | 115.15 | 0.27 | 0.24 | 113.5 | 115.5 | 113.5 | 2096910 |
| 1740008400 | 114.88 | -7.17 | -5.87 | 112.5 | 115.9984 | 111.57 | 5587617 |
| 1739922000 | 122.05 | -1.58 | -1.28 | 122.36 | 123.4724 | 120.59 | 3492630 |
| 1739576400 | 123.63 | 0.1 | 0.08 | 124.38 | 126.14 | 122.83 | 1799573 |
| 1739490000 | 123.53 | 0.96 | 0.78 | 124.48 | 124.48 | 122.12 | 1316343 |
| 1739403600 | 122.57 | -2.45 | -1.96 | 119.86 | 122.62 | 119.4 | 2205982 |
| 1739317200 | 125.02 | -0.19 | -0.15 | 124.68 | 126.65 | 124.25 | 1522368 |
| 1739230800 | 125.21 | 0.86 | 0.69 | 125.5 | 126.42 | 124.8 | 1435279 |
| 1738971600 | 124.35 | -8.62 | -6.48 | 131.99 | 132.04 | 123.935 | 2410847 |
| 1738885200 | 132.97 | -1.99 | -1.47 | 135.31 | 136 | 131.83 | 1611247 |
| 1738798800 | 134.96 | 1.09 | 0.81 | 136.16 | 136.36 | 133.87 | 1196779 |
| 1738712400 | 133.87 | 2.4 | 1.83 | 130.85499 | 134.54499 | 130.49 | 1219280 |
| 1738626000 | 131.47 | -4.34 | -3.20 | 133 | 133.85 | 130.3523 | 1587906 |
| 1738366800 | 135.81 | -4.88 | -3.47 | 139.47999 | 140.04 | 135.19 | 1563568 |
| 1738280400 | 140.69 | 4.9 | 3.61 | 137.44999 | 141.15 | 136.1121 | 1721699 |
| 1738194000 | 135.79 | -1.83 | -1.33 | 138 | 138.9 | 134.79 | 1582055 |
| 1738107600 | 137.62 | -2.29 | -1.64 | 139.66999 | 139.69 | 136.85 | 1720598 |
| 1738021200 | 139.91 | 4.85 | 3.59 | 135.18 | 140.22 | 135.08009 | 2941280 |
| 1737762000 | 135.06 | -1.14 | -0.84 | 136.66999 | 136.66999 | 134.2758 | 856499 |
| 1737675600 | 136.19999 | 0 | 0.00 | 136.19999 | 136.19999 | 136.19999 | 0 |
| 1737589200 | 136.19999 | 0.59 | 0.44 | 135.22 | 136.5 | 134.38 | 1448107 |
| 1737502800 | 135.61 | 0.45 | 0.33 | 137.8 | 138.77 | 135.0156 | 1586060 |
| 1737157200 | 135.16 | 0.85 | 0.63 | 136.97 | 137.86 | 134.54 | 1416864 |
| 1737070800 | 134.31 | 0.08 | 0.06 | 133.5 | 134.35 | 131.81 | 1152733 |
| 1736984400 | 134.22999 | 3.33 | 2.54 | 136.43 | 137.51 | 133.43 | 1880609 |
| 1736898000 | 130.9 | 4.75 | 3.77 | 129.55 | 131.94 | 128.22 | 1912048 |
| 1736811600 | 126.15 | 2.61 | 2.11 | 123.14 | 126.15 | 122.74 | 1312499 |
| 1736552400 | 123.54 | -3.49 | -2.75 | 125.53 | 126.6198 | 123.2 | 1530652 |
| 1736379600 | 127.03 | 3.17 | 2.56 | 123.19 | 127.35 | 122.56 | 1340007 |
| 1736293200 | 123.86 | -2.24 | -1.78 | 125.7303 | 126.42 | 123.0201 | 1353266 |
| 1736206800 | 126.1 | -0.13 | -0.10 | 126.71 | 128.41 | 125.65 | 1138287 |
| 1735947600 | 126.23 | 1.67 | 1.34 | 126 | 127.3799 | 125.615 | 1274589 |
| 1735861200 | 124.56 | -1.39 | -1.10 | 127.42 | 128.04 | 123.75 | 967549 |
| 1735688400 | 125.95 | -0.17 | -0.13 | 127.05 | 127.51 | 125.45 | 936767 |
| 1735602000 | 126.12 | -0.33 | -0.26 | 125.865 | 126.64 | 123.86 | 990884 |
| 1735342800 | 126.45 | -1.78 | -1.39 | 127.265 | 128.31 | 125.6185 | 797180 |
| 1735256400 | 128.22999 | 0.36 | 0.28 | 127.06 | 128.53 | 126 | 827762 |
| 1735077840 | 127.87 | 0.85 | 0.67 | 126.65 | 127.9 | 126 | 794068 |
| 1734997200 | 127.02 | 1.57 | 1.25 | 125.02 | 127.08 | 124 | 1552881 |
| 1734738000 | 125.45 | 1.65 | 1.33 | 124.187 | 125.875 | 122.85 | 3346183 |
| 1734651600 | 123.8 | -1.92 | -1.53 | 122.17 | 125 | 121.32 | 2371159 |
| 1734565200 | 125.72 | -7.01 | -5.28 | 133 | 133.47989 | 125.1 | 2787566 |
| 1734478800 | 132.72999 | -1.85 | -1.37 | 134.435 | 135.6 | 132.15 | 1363643 |
| 1734392400 | 134.58 | 0.73 | 0.55 | 134.485 | 136.7268 | 133.81 | 1782140 |
| 1734133200 | 133.85 | -4.61 | -3.33 | 136.62 | 136.82 | 132.3 | 2502216 |
| 1734046800 | 138.46 | -3.97 | -2.79 | 141.125 | 141.54 | 138.12 | 2291895 |
| 1733960400 | 142.43 | -3.17 | -2.18 | 147.63 | 147.83 | 141.9301 | 2346096 |
| 1733874000 | 145.6 | -10.87 | -6.95 | 148.08 | 150.54 | 145.24 | 3655989 |
| 1733787600 | 156.47 | 2.37 | 1.54 | 155 | 156.88999 | 154.32 | 2267576 |
| 1733528400 | 154.1 | -0.04 | -0.03 | 156.94999 | 157.785 | 152.6352 | 1675698 |
| 1733442000 | 154.13999 | -1.79 | -1.15 | 156.53 | 157.11 | 153.78 | 934792 |
| 1733355600 | 155.93 | -6.41 | -3.95 | 161.13 | 161.62 | 154.91999 | 1785629 |
| 1733269200 | 162.34 | -1.57 | -0.96 | 163.97999 | 164.8038 | 162.29 | 758833 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
