Hot Features
프리미엄
United Parcel Service (UPS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.625 | -3.48557692308 | 104 | 104.49 | 99.8685 | 4872442 | 101.88721854 | CS |
| 4 | -0.425 | -0.421626984127 | 100.8 | 106.5 | 98.62 | 5174360 | 101.33670352 | CS |
| 12 | 4.815 | 5.03871912934 | 95.56 | 106.5 | 93.199 | 5442664 | 98.77658271 | CS |
| 26 | -24.855 | -19.8474806356 | 125.23 | 136.99 | 90.55 | 6026184 | 107.14312592 | CS |
| 52 | -42.755 | -29.871445539 | 143.13 | 148.15 | 90.55 | 5218721 | 117.04052587 | CS |
| 156 | -76.205 | -43.1560765659 | 176.58 | 209.39 | 90.55 | 4050924 | 144.53540976 | CS |
| 260 | -13.195 | -11.6183851369 | 113.57 | 233.72 | 90.55 | 3792664 | 158.23412739 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1752273600 | 101.27 | -1.65 | -1.60 | 102.51 | 102.9 | 101.19 | 4339251 |
| 1752187200 | 102.92 | 0.77 | 0.75 | 102.735 | 104.49 | 102.48 | 3645811 |
| 1752100800 | 102.15 | -0.23 | -0.22 | 103.17 | 103.245 | 101.895 | 4567428 |
| 1752014400 | 102.38 | 1.53 | 1.52 | 101.29 | 103.7024 | 101.2027 | 6511087 |
| 1751928000 | 100.85 | -3.28 | -3.15 | 104 | 104.2855 | 100.78 | 5298631 |
| 1751576640 | 104.13 | -1.41 | -1.34 | 106.5 | 106.5 | 104.13 | 2961256 |
| 1751496000 | 105.54 | 1.07 | 1.02 | 104.5 | 105.89 | 103.95 | 5230945 |
| 1751409600 | 104.47 | 3.53 | 3.50 | 100.745 | 105.89 | 100.72 | 6806771 |
| 1751323200 | 100.94 | -0.24 | -0.24 | 101.16 | 101.2704 | 100.26 | 5444923 |
| 1751064000 | 101.18 | 0.58 | 0.58 | 100.87 | 101.96 | 100.43 | 5848914 |
| 1750977600 | 100.6 | 1.23 | 1.24 | 100.125 | 101.295 | 99.79 | 4160995 |
| 1750891200 | 99.37 | -1.25 | -1.24 | 100.2 | 100.28 | 98.62 | 6057796 |
| 1750804800 | 100.62 | 0.22 | 0.22 | 101.22 | 101.59 | 100.11 | 3658114 |
| 1750718400 | 100.4 | 1.13 | 1.14 | 99.2 | 100.45 | 98.73 | 5075935 |
| 1750459200 | 99.27 | 0.06 | 0.06 | 99.59 | 100.51 | 99.11 | 11079460 |
| 1750286400 | 99.21 | -0.46 | -0.46 | 99.67 | 100.25 | 98.98 | 4362741 |
| 1750200000 | 99.67 | -1.42 | -1.40 | 100.7 | 100.91 | 99.32 | 3798810 |
| 1750113600 | 101.09 | 1.09 | 1.09 | 100.8 | 101.48 | 100.53 | 4289615 |
| 1749854400 | 100 | -0.92 | -0.91 | 100.39 | 101.49 | 99.71 | 4238315 |
| 1749768000 | 100.92 | -0.24 | -0.24 | 101.2 | 101.2 | 100.18 | 3105843 |
| 1749681600 | 101.16 | -1.3 | -1.27 | 102.61 | 103.32 | 100.95 | 4916875 |
| 1749595200 | 102.46 | 3.15 | 3.17 | 99.66 | 102.66 | 99.6 | 6900972 |
| 1749508800 | 99.31 | 1.06 | 1.08 | 98.58 | 99.8 | 98.41 | 4035080 |
| 1749249600 | 98.25 | 1.38 | 1.42 | 97.95 | 98.75 | 97.73 | 3042433 |
| 1749163200 | 96.87 | -1.68 | -1.70 | 98.74 | 98.795 | 96.58 | 4575281 |
| 1749076800 | 98.55 | 0.47 | 0.48 | 98.3 | 98.77 | 97.79 | 3931036 |
| 1748990400 | 98.08 | 0.72 | 0.74 | 97.01 | 98.42 | 96.22 | 4097580 |
| 1748904000 | 97.36 | -0.18 | -0.18 | 97.27 | 97.53 | 95.94 | 4273293 |
| 1748644800 | 97.54 | -0.56 | -0.57 | 97.83 | 98 | 96.63 | 6772494 |
| 1748558400 | 98.1 | 1.36 | 1.41 | 97.13 | 98.33 | 96.8 | 4594217 |
| 1748472000 | 96.74 | -0.81 | -0.83 | 97.7 | 98.0499 | 96.53 | 3799827 |
| 1748385600 | 97.55 | 2.18 | 2.29 | 96.505 | 97.72 | 95.94 | 6114195 |
| 1748040000 | 95.37 | -1.6 | -1.65 | 95.61 | 96.17 | 95.23 | 3317149 |
| 1747953600 | 96.97 | 1.12 | 1.17 | 95.75 | 97.28 | 95.25 | 5177188 |
| 1747867200 | 95.85 | -1.7 | -1.74 | 97.045 | 97.2 | 95.81 | 5295116 |
| 1747780800 | 97.55 | -1.56 | -1.57 | 98.605 | 98.99 | 97.37 | 4670807 |
| 1747694400 | 99.11 | -2.21 | -2.18 | 98.7 | 99.14 | 98.37 | 6214900 |
| 1747435200 | 101.32 | 0.97 | 0.97 | 101.275 | 101.65 | 100.35 | 6318872 |
| 1747348800 | 100.35 | 0.7 | 0.70 | 99.895 | 100.41 | 99.24 | 4521030 |
| 1747262400 | 99.65 | -0.16 | -0.16 | 99.88 | 100.16 | 98.78 | 6172446 |
| 1747176000 | 99.81 | -1.4 | -1.38 | 101.39 | 101.46 | 99.31 | 7024870 |
| 1747089600 | 101.21 | 5.32 | 5.55 | 100.59 | 102.8355 | 100.31 | 8331164 |
| 1746830400 | 95.89 | -1.06 | -1.09 | 97.2 | 97.71 | 95.7 | 5616942 |
| 1746744000 | 96.95 | 2.99 | 3.18 | 94.675 | 97.55 | 94.45 | 6848273 |
| 1746657600 | 93.96 | 0.15 | 0.16 | 93.76 | 94.38 | 93.199 | 5890196 |
| 1746571200 | 93.81 | -1.75 | -1.83 | 94.94 | 95.52 | 93.81 | 5138487 |
| 1746484800 | 95.56 | -0.84 | -0.87 | 95.95 | 96.45 | 95.01 | 5402682 |
| 1746225600 | 96.4 | 1.8 | 1.90 | 96 | 97.663 | 95.86 | 5688447 |
| 1746139200 | 94.6 | -0.7 | -0.73 | 94.845 | 96.09 | 93.57 | 7499771 |
| 1746052800 | 95.3 | -1.43 | -1.48 | 96.47 | 96.5371 | 94.07 | 9189714 |
| 1745966400 | 96.73 | -0.36 | -0.37 | 96.22 | 98.8 | 95.52 | 10309889 |
| 1745880000 | 97.09 | -0.82 | -0.84 | 97.9 | 98.96 | 96.52 | 8638624 |
| 1745620800 | 97.91 | -1.01 | -1.02 | 98.36 | 98.65 | 97.11 | 4576888 |
| 1745534400 | 98.92 | 1.71 | 1.76 | 97 | 98.98 | 96.29 | 6639819 |
| 1745448000 | 97.21 | 0.37 | 0.38 | 98.55 | 99.82 | 96.97 | 5816313 |
| 1745361600 | 96.84 | 0.59 | 0.61 | 96.27 | 97.8 | 96.0644 | 4290567 |
| 1745275200 | 96.25 | -0.18 | -0.19 | 95.56 | 96.34 | 94.6207 | 3929448 |
| 1744929600 | 96.43 | 2.23 | 2.37 | 94.94 | 97.32 | 94.66 | 4731903 |
| 1744843200 | 94.2 | -2.3 | -2.38 | 96.39 | 96.65 | 93.52 | 4621381 |
| 1744756800 | 96.5 | -2.17 | -2.20 | 98.92 | 98.92 | 96.22 | 5765784 |
| 1744670400 | 98.67 | 1.59 | 1.64 | 98.33 | 100.94 | 97.9916 | 4818331 |
