Hot Features
프리미엄
Caterpillar Inc (CAT1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.83486238532 | 327 | 333.5 | 319.5 | 3513 | 326.11527952 | DE |
| 4 | -25.5 | -7.1129707113 | 358.5 | 358.5 | 319.5 | 2977 | 338.29365533 | DE |
| 12 | -40 | -10.7238605898 | 373 | 393 | 319.5 | 2670 | 354.0666392 | DE |
| 26 | 11 | 3.41614906832 | 322 | 393 | 295.5 | 2432 | 355.81745134 | DE |
| 52 | 22 | 7.07395498392 | 311 | 393 | 276 | 1973 | 341.06942082 | DE |
| 156 | 158.45 | 90.7762818677 | 174.55 | 393 | 166.5 | 1146 | 295.40655998 | DE |
| 260 | 220.8 | 196.79144385 | 112.2 | 393 | 78.04 | 995 | 251.46878513 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 332 | 5.5 | 1.68 | 326.5 | 332 | 326.5 | 2048 |
| 1740691620 | 326.5 | 0 | 0.00 | 327 | 332 | 325.5 | 3304 |
| 1740605220 | 326.5 | 1 | 0.31 | 327.5 | 332.5 | 324.5 | 3144 |
| 1740518820 | 325.5 | 2 | 0.62 | 324.5 | 326.5 | 319.5 | 4594 |
| 1740432420 | 323.5 | -1.5 | -0.46 | 327 | 329.5 | 321.5 | 4476 |
| 1740173220 | 325 | -8 | -2.40 | 332 | 336 | 323 | 2455 |
| 1740086820 | 333 | -5.5 | -1.62 | 337 | 341 | 331.5 | 3045 |
| 1740000420 | 338.5 | -1 | -0.29 | 337.5 | 342 | 336 | 2079 |
| 1739914020 | 339.5 | -0.5 | -0.15 | 341 | 341.5 | 336.5 | 1866 |
| 1739827620 | 340 | 3.5 | 1.04 | 338 | 344 | 336.5 | 1678 |
| 1739568420 | 336.5 | -3.5 | -1.03 | 340 | 341 | 336 | 1854 |
| 1739482020 | 340 | 1 | 0.29 | 339 | 342.5 | 335.5 | 5866 |
| 1739395620 | 339 | -11 | -3.14 | 351.5 | 352.5 | 338.5 | 2233 |
| 1739309220 | 350 | -2.5 | -0.71 | 352 | 352.5 | 349.5 | 1595 |
| 1739222820 | 352.5 | 0 | 0.00 | 355 | 357 | 351 | 1926 |
| 1738963620 | 352.5 | 0 | 0.00 | 352.5 | 357 | 350.5 | 2513 |
| 1738877220 | 352.5 | 8 | 2.32 | 346 | 354 | 346 | 2687 |
| 1738790820 | 344.5 | -4 | -1.15 | 349 | 349.5 | 343.5 | 2055 |
| 1738704420 | 348.5 | -2 | -0.57 | 351 | 353.5 | 346 | 3705 |
| 1738618020 | 350.5 | -8.5 | -2.37 | 358.5 | 358.5 | 350.5 | 6423 |
| 1738358820 | 359 | 0 | 0.00 | 362.5 | 367 | 358.5 | 2344 |
| 1738272420 | 359 | -21.5 | -5.65 | 379.5 | 384.5 | 356 | 4278 |
| 1738186020 | 380.5 | 6 | 1.60 | 374 | 382.5 | 373 | 2068 |
| 1738099620 | 374.5 | -2.5 | -0.66 | 377 | 381 | 370.5 | 2948 |
| 1738013220 | 377 | -11.5 | -2.96 | 389.5 | 389.5 | 371.5 | 4105 |
| 1737754020 | 388.5 | -1.5 | -0.38 | 389 | 389.5 | 385.5 | 1725 |
| 1737667620 | 390 | 8 | 2.09 | 380.5 | 393 | 380.5 | 1838 |
| 1737581220 | 382 | -1 | -0.26 | 382.5 | 384.5 | 379 | 3034 |
| 1737494820 | 383 | 6.5 | 1.73 | 376.5 | 386 | 373 | 3855 |
| 1737408420 | 376.5 | 0.5 | 0.13 | 377 | 378 | 374 | 2498 |
| 1737149220 | 376 | 6 | 1.62 | 371 | 376 | 370 | 2170 |
| 1737062820 | 370 | 5 | 1.37 | 365.5 | 370 | 363 | 2811 |
| 1736976420 | 365 | 4 | 1.11 | 362 | 368.5 | 360.5 | 3254 |
| 1736890020 | 361 | 5.5 | 1.55 | 355 | 361 | 354 | 1387 |
| 1736803620 | 355.5 | 13 | 3.80 | 342 | 355.5 | 341 | 1271 |
| 1736544420 | 342.5 | -10.5 | -2.97 | 353 | 353.5 | 342 | 2318 |
| 1736458020 | 353 | 3 | 0.86 | 349.5 | 353 | 349 | 566 |
| 1736371620 | 350 | -1 | -0.28 | 352.5 | 355 | 347.5 | 1557 |
| 1736285220 | 351 | 1 | 0.29 | 350.5 | 353 | 348.5 | 1258 |
| 1736198820 | 350 | -3 | -0.85 | 354.5 | 356.5 | 350 | 1538 |
| 1735939620 | 353 | 2 | 0.57 | 351.5 | 353 | 349 | 1539 |
| 1735853220 | 351 | 5 | 1.45 | 348 | 357.5 | 348 | 1744 |
| 1735594020 | 346 | -4.5 | -1.28 | 349.5 | 353 | 346 | 1349 |
| 1735334820 | 350.5 | -0.5 | -0.14 | 351.5 | 353 | 348 | 3192 |
| 1734989220 | 351 | -1 | -0.28 | 351 | 355 | 348 | 1322 |
| 1734730020 | 352 | 3 | 0.86 | 348 | 356 | 342 | 2320 |
| 1734643620 | 349 | -2.5 | -0.71 | 350 | 354.5 | 347.5 | 2513 |
| 1734557220 | 351.5 | -6.5 | -1.82 | 358 | 362.5 | 350.5 | 3490 |
| 1734470820 | 358 | -3 | -0.83 | 360 | 362 | 356.5 | 1582 |
| 1734384420 | 361 | -0.5 | -0.14 | 361.5 | 364 | 360.5 | 3207 |
| 1734125220 | 361.5 | -2.5 | -0.69 | 365 | 367.5 | 361 | 5405 |
| 1734038820 | 364 | -7 | -1.89 | 370.5 | 374 | 363.5 | 2273 |
| 1733952420 | 371 | 2 | 0.54 | 368 | 372.5 | 367 | 1994 |
| 1733866020 | 369 | -9.5 | -2.51 | 379.5 | 379.5 | 367 | 5275 |
| 1733779620 | 378.5 | 6 | 1.61 | 373 | 387 | 373 | 3284 |
| 1733520420 | 372.5 | 0 | 0.00 | 374 | 377.5 | 372 | 2980 |
| 1733434020 | 372.5 | -7 | -1.84 | 380 | 380 | 372.5 | 1921 |
| 1733347620 | 379.5 | -0.5 | -0.13 | 379.5 | 382.5 | 377 | 1414 |
| 1733261220 | 380 | -3 | -0.78 | 382.5 | 384 | 377.5 | 1629 |
