Hot Features
프리미엄
Cactus Inc (WHD)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.18 | 4.83209238718 | 65.81 | 69.47 | 64.2 | 678742 | 66.01297279 | CS |
| 4 | 9.7 | 16.3602631135 | 59.29 | 70.01 | 56.44 | 717500 | 64.038441 | CS |
| 12 | 9.16 | 15.3100451279 | 59.83 | 70.01 | 53.04 | 653414 | 61.54667191 | CS |
| 26 | 17.78 | 34.7197812927 | 51.21 | 70.01 | 46.45 | 847676 | 56.77335544 | CS |
| 52 | 28 | 68.3093437424 | 40.99 | 70.01 | 37.58 | 736085 | 52.06807088 | CS |
| 156 | 31.05 | 81.8397469689 | 37.94 | 70.01 | 31.365 | 578368 | 48.56844724 | CS |
| 260 | 38.39 | 125.45751634 | 30.6 | 70.01 | 8.16 | 517577 | 41.35945987 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 68.99 | 0.54 | 0.79 | 68.63 | 69.81 | 68.46 | 672017 |
| 1732232400 | 68.45 | 3.16 | 4.84 | 65.91 | 69.47 | 65.489999 | 797852 |
| 1732146000 | 65.29 | 0.07 | 0.11 | 65.56 | 66.4999 | 64.4 | 1018694 |
| 1732059600 | 65.22 | -0.67 | -1.02 | 65.17 | 65.91 | 64.84 | 764562 |
| 1731973200 | 65.89 | 1.53 | 2.38 | 65.379999 | 67.03 | 64.64 | 513746 |
| 1731714000 | 64.36 | -1.24 | -1.89 | 65.93 | 66.079899 | 64.2 | 335201 |
| 1731627600 | 65.599999 | -1.06 | -1.59 | 67.04 | 67.7 | 65.26 | 534269 |
| 1731541200 | 66.66 | -0.29 | -0.43 | 67.4 | 68.47 | 66.62 | 619336 |
| 1731454800 | 66.95 | -1.63 | -2.38 | 68.84 | 70.01 | 66.86 | 674826 |
| 1731368400 | 68.58 | 1.36 | 2.02 | 67.44 | 68.96 | 66.42 | 732636 |
| 1731109200 | 67.22 | 1.06 | 1.60 | 66.3 | 67.82 | 66 | 763298 |
| 1731022800 | 66.16 | -3.21 | -4.63 | 66.75 | 67.2 | 65.819999 | 1126304 |
| 1730936400 | 69.37 | 7.2 | 11.58 | 66.58 | 69.77 | 65.114999 | 1169397 |
| 1730850000 | 62.17 | 0.81 | 1.32 | 61.42 | 62.745 | 61.32 | 664672 |
| 1730763600 | 61.36 | 0.78 | 1.29 | 59.99 | 61.83 | 59.99 | 634974 |
| 1730500800 | 60.58 | 1.29 | 2.18 | 60 | 61.63 | 59.85 | 868131 |
| 1730414400 | 59.29 | 2.03 | 3.55 | 57.48 | 60.055 | 57.44 | 1066350 |
| 1730328000 | 57.26 | 0.17 | 0.30 | 57.09 | 58.1 | 56.8 | 645437 |
| 1730241600 | 57.09 | -0.5 | -0.87 | 57.45 | 57.45 | 56.44 | 605021 |
| 1730155200 | 57.59 | -0.69 | -1.18 | 56.7 | 58 | 56.15 | 521657 |
| 1729896000 | 58.28 | -0.3 | -0.51 | 59.29 | 59.46 | 58.24 | 437803 |
| 1729809600 | 58.58 | -0.11 | -0.19 | 58.91 | 59.32 | 57.875 | 561381 |
| 1729723200 | 58.69 | -0.73 | -1.23 | 59.11 | 59.93 | 58.25 | 435562 |
| 1729636800 | 59.42 | -0.41 | -0.69 | 59.9 | 60.09 | 59.35 | 315014 |
| 1729550400 | 59.83 | 0.32 | 0.54 | 60.27 | 60.37 | 59.6 | 384987 |
| 1729291200 | 59.51 | -1.88 | -3.06 | 61.31 | 61.58 | 59.48 | 530256 |
| 1729204800 | 61.39 | -1.84 | -2.91 | 62.86 | 63.24 | 61.22 | 439340 |
| 1729118400 | 63.23 | 2.12 | 3.47 | 62.37 | 63.46 | 61.55 | 515523 |
| 1729032000 | 61.11 | -1.82 | -2.89 | 61.37 | 62.2 | 60.05 | 482328 |
| 1728945600 | 62.93 | -0.04 | -0.06 | 62.48 | 63.35 | 62.34 | 252408 |
| 1728686400 | 62.97 | 0.37 | 0.59 | 62.06 | 63.035 | 61.87 | 611558 |
| 1728600000 | 62.6 | 0.45 | 0.72 | 62.08 | 62.9 | 61.3528 | 448956 |
| 1728513600 | 62.15 | -0.31 | -0.50 | 62.07 | 63.02 | 61.59 | 371127 |
| 1728427200 | 62.46 | -1.78 | -2.77 | 63.66 | 63.88 | 62.06 | 278625 |
| 1728340800 | 64.239999 | -0.06 | -0.09 | 64.05 | 64.73 | 63.86 | 451573 |
| 1728081600 | 64.3 | 1.18 | 1.87 | 63.77 | 64.379999 | 62.96 | 375840 |
| 1727995200 | 63.12 | 1.77 | 2.89 | 61.5 | 63.795 | 60.68 | 613498 |
| 1727908800 | 61.35 | -0.06 | -0.10 | 62 | 62.71 | 61.215 | 492001 |
| 1727822400 | 61.41 | 1.74 | 2.92 | 58.84 | 61.52 | 58.63 | 683484 |
| 1727736000 | 59.67 | 1.2 | 2.05 | 58.44 | 59.96 | 57.74 | 613993 |
| 1727476800 | 58.47 | 1.78 | 3.14 | 57.75 | 58.67 | 57.42 | 569062 |
| 1727390400 | 56.69 | -3.56 | -5.91 | 59.49 | 60.18 | 55.65 | 1222053 |
| 1727304000 | 60.25 | -2.81 | -4.46 | 62.8 | 62.985 | 59.86 | 713905 |
| 1727217600 | 63.06 | 0.28 | 0.45 | 63.95 | 63.95 | 62.23 | 595059 |
| 1727131200 | 62.78 | -0.68 | -1.07 | 63.83 | 64.56 | 62.328 | 772153 |
| 1726872000 | 63.46 | 0.98 | 1.57 | 62.44 | 63.81 | 61.77 | 3344971 |
| 1726785600 | 62.48 | 1.77 | 2.92 | 62.5 | 62.5 | 61.02 | 435454 |
| 1726699200 | 60.71 | -0.59 | -0.96 | 61.32 | 62.64 | 60.46 | 553302 |
| 1726612800 | 61.3 | 2.75 | 4.70 | 58.85 | 61.59 | 58.85 | 711224 |
| 1726526400 | 58.55 | 2.17 | 3.85 | 56.97 | 58.655 | 56.56 | 571427 |
| 1726267200 | 56.38 | 0.63 | 1.13 | 56.44 | 57.16 | 55.82 | 518823 |
| 1726180800 | 55.75 | 1.3 | 2.39 | 54.76 | 56.735 | 54.29 | 618790 |
| 1726094400 | 54.45 | -0.18 | -0.33 | 54.55 | 54.77 | 53.04 | 596080 |
| 1726008000 | 54.63 | -0.9 | -1.62 | 55.83 | 56.01 | 53.16 | 680629 |
| 1725921600 | 55.53 | 0.4 | 0.73 | 55.03 | 56.47 | 54.55 | 640777 |
| 1725662400 | 55.13 | -1.19 | -2.11 | 56.35 | 57.08 | 54.88 | 656956 |
| 1725576000 | 56.32 | -0.41 | -0.72 | 57.09 | 57.61 | 56.13 | 341549 |
| 1725489600 | 56.73 | 0.13 | 0.23 | 56.69 | 57.565 | 56.2 | 622177 |
| 1725403200 | 56.6 | -2.92 | -4.91 | 58.05 | 58.05 | 55.47 | 733672 |
| 1725057600 | 59.52 | -0.44 | -0.73 | 59.83 | 60.02 | 58.42 | 602080 |
| 1724971200 | 59.96 | 0.43 | 0.72 | 60.41 | 60.74 | 59.515 | 449425 |
| 1724884800 | 59.53 | -0.96 | -1.59 | 59.69 | 60.21 | 59.32 | 328446 |
| 1724798400 | 60.49 | -0.41 | -0.67 | 60.74 | 60.8603 | 59.905 | 370147 |
| 1724712000 | 60.9 | 0.86 | 1.43 | 60.25 | 61.374 | 60.25 | 357189 |
