블록, S&P 500 편입 발표 후 주가 급등
- ByInvesting.com-
Investing.com — 블록 Inc (NYSE:XYZ) 주가는 셰브론(NYSE:CVX)에 인수된 헤스(NYSE:...
종가 | 고가 | 저가 | |||||
---|---|---|---|---|---|---|---|
229.34 | 232.25 | 227.52 | -1.66 | -0.72% | 5.73M | ||
53.21 | 53.71 | 52.88 | 0.00 | 0.00% | 6.37M | ||
150.04 | 155.91 | 146.53 | -1.34 | -0.89% | 45.1M | ||
93.45 | 93.80 | 92.74 | +0.36 | +0.39% | 16.41M | ||
47.32 | 47.38 | 46.90 | +0.30 | +0.64% | 45.19M | ||
26.94 | 27.04 | 26.80 | -0.05 | -0.19% | 26.7M | ||
413.71 | 419.90 | 412.16 | -4.36 | -1.04% | 2.42M | ||
23.10 | 23.59 | 22.90 | +0.30 | +1.32% | 53.99M | ||
510.04 | 514.64 | 507.43 | -1.66 | -0.32% | 19.63M | ||
11.16 | 11.24 | 11.05 | +0.01 | +0.09% | 64M | ||
78.11 | 78.37 | 76.85 | +1.32 | +1.72% | 2.75M | ||
131.24 | 131.99 | 124.83 | +7.36 | +5.94% | 10.9M | ||
121.40 | 122.16 | 120.29 | -0.81 | -0.66% | 7.18M | ||
28.34 | 28.74 | 28.10 | -0.12 | -0.42% | 8.96M | ||
68.05 | 68.84 | 67.96 | -0.25 | -0.37% | 15.41M | ||
499.82 | 503.20 | 496.90 | +0.68 | +0.14% | 1.05M | ||
226.62 | 229.73 | 224.73 | -1.75 | -0.77% | 1.66M | ||
50.12 | 50.76 | 50.08 | -0.18 | -0.35% | 4.12M | ||
54.01 | 54.44 | 53.78 | -0.19 | -0.35% | 2.46M | ||
708.26 | 710.29 | 698.39 | +2.42 | +0.34% | 1.9M | ||
291.27 | 292.50 | 288.23 | +1.37 | +0.47% | 11.8M | ||
127.91 | 128.49 | 126.27 | 0.00 | 0.00% | 0 | ||
27.83 | 28.22 | 27.69 | -0.30 | -1.07% | 16.67M | ||
69.85 | 70.70 | 69.83 | -0.74 | -1.05% | 14.68M | ||
297.07 | 300.40 | 296.43 | -3.30 | -1.10% | 3.36M | ||
771.71 | 775.96 | 760.50 | +10.21 | +1.34% | 3.29M | ||
245.45 | 249.68 | 245.00 | -3.30 | -1.33% | 9.52M | ||
79.96 | 81.92 | 79.86 | -1.56 | -1.91% | 11.38M | ||
420.47 | 424.14 | 420.35 | -0.57 | -0.14% | 711.76K | ||
153.27 | 164.15 | 150.25 | -5.77 | -3.63% | 10.41M | ||
459.81 | 467.00 | 458.14 | -3.46 | -0.75% | 956.33K | ||
59.00 | 59.82 | 58.97 | -0.09 | -0.15% | 5.3M | ||
43.03 | 43.08 | 42.30 | +0.42 | +0.99% | 7.53M | ||
221.94 | 225.62 | 221.29 | +0.02 | +0.01% | 2.46M | ||
297.03 | 297.70 | 292.30 | +4.87 | +1.67% | 2.39M | ||
108.22 | 110.90 | 108.04 | -0.58 | -0.53% | 6.55M | ||
185.04 | 186.42 | 183.71 | +1.46 | +0.80% | 30.14M | ||
165.74 | 168.02 | 165.66 | -1.61 | -0.96% | 3.93M | ||
365.79 | 367.79 | 364.00 | -0.66 | -0.18% | 2.39M | ||
154.79 | 155.43 | 152.73 | +2.18 | +1.43% | 6.07M | ||
12.75 | 12.99 | 12.57 | -0.09 | -0.70% | 117.62M | ||
190.44 | 193.57 | 190.14 | -2.08 | -1.08% | 3.74M | ||
131.69 | 132.09 | 130.54 | +0.54 | +0.41% | 881.27K | ||
315.57 | 322.15 | 315.04 | -5.29 | -1.65% | 1.34M | ||
74.78 | 75.63 | 74.05 | +0.48 | +0.65% | 5.16M | ||
106.74 | 109.70 | 106.57 | -2.70 | -2.47% | 1.7M | ||
518.62 | 520.96 | 513.27 | +2.46 | +0.48% | 1.86M | ||
89.34 | 90.69 | 86.36 | -0.61 | -0.68% | 7.1M | ||
69.11 | 70.23 | 68.90 | -0.39 | -0.56% | 914.92K | ||
143.46 | 144.17 | 142.93 | +0.17 | +0.12% | 2.48M | ||
283.51 | 283.68 | 279.16 | +2.65 | +0.94% | 328.4K | ||
211.18 | 211.79 | 209.70 | +1.16 | +0.55% | 47.03M | ||
46.07 | 46.30 | 45.64 | +0.19 | +0.41% | 5.11M | ||
127.93 | 128.23 | 127.08 | +0.87 | +0.68% | 1.36M | ||
97.48 | 99.50 | 96.78 | -1.05 | -1.07% | 1.01M | ||
93.69 | 95.25 | 93.20 | -0.36 | -0.38% | 3.47M | ||
226.13 | 226.40 | 222.98 | +2.25 | +1.00% | 35.61M | ||
129.94 | 131.44 | 129.48 | -0.54 | -0.41% | 2.63M | ||
108.37 | 110.32 | 107.76 | +1.12 | +1.04% | 1.71M | ||
227.89 | 228.41 | 225.12 | +2.49 | +1.10% | 765.01K | ||
950.67 | 960.26 | 949.65 | -3.24 | -0.34% | 1.59M | ||
100.65 | 101.73 | 100.36 | -0.14 | -0.14% | 7.41M | ||
752.84 | 763.23 | 750.84 | -2.53 | -0.33% | 1.12M | ||
185.02 | 185.06 | 182.00 | +2.94 | +1.61% | 961.64K | ||
75.68 | 77.00 | 75.19 | +0.12 | +0.16% | 4.84M | ||
78.66 | 78.81 | 77.65 | +0.73 | +0.94% | 912.99K | ||
931.12 | 945.87 | 924.82 | -5.96 | -0.64% | 674.68K | ||
294.83 | 301.00 | 293.75 | -3.43 | -1.15% | 1.47M | ||
111.67 | 114.39 | 110.94 | -2.25 | -1.98% | 1.8M | ||
150.11 | 151.92 | 149.36 | +0.28 | +0.19% | 3.84M | ||
105.79 | 107.34 | 105.61 | -0.62 | -0.58% | 1.77M | ||
124.99 | 129.58 | 124.68 | -3.70 | -2.88% | 1.22M | ||
95.80 | 97.50 | 94.67 | +2.70 | +2.90% | 23.26M | ||
16.72 | 17.03 | 16.36 | -0.27 | -1.56% | 47.74M | ||
30.26 | 30.36 | 30.07 | +0.12 | +0.40% | 2.23M | ||
172.41 | 174.25 | 171.26 | -0.59 | -0.34% | 143.53M | ||
93.80 | 94.46 | 93.25 | +0.61 | +0.65% | 4.37M | ||
150.73 | 151.07 | 148.34 | +1.70 | +1.14% | 610.91K | ||
756.09 | 757.98 | 741.07 | +10.23 | +1.37% | 397.95K | ||
63.99 | 64.64 | 63.61 | -0.03 | -0.05% | 1.57M | ||
34.54 | 34.93 | 34.43 | -0.16 | -0.46% | 14.1M | ||
89.61 | 90.52 | 89.31 | +0.08 | +0.09% | 6.21M | ||
188.24 | 191.41 | 187.29 | -2.35 | -1.23% | 2.48M | ||
519.04 | 528.27 | 515.64 | -4.79 | -0.91% | 867.78K | ||
37.20 | 37.81 | 37.02 | -0.37 | -0.98% | 4.03M | ||
552.77 | 556.35 | 550.88 | -2.84 | -0.51% | 2.3M | ||
298.98 | 301.51 | 297.77 | -1.11 | -0.37% | 1.62M | ||
137.26 | 137.39 | 135.05 | +2.53 | +1.88% | 1.49M | ||
241.84 | 243.60 | 240.83 | +0.87 | +0.36% | 2.68M | ||
159.56 | 160.46 | 157.81 | +0.10 | +0.06% | 2.01M | ||
70.38 | 70.88 | 69.66 | +0.73 | +1.05% | 3.38M | ||
131.80 | 133.45 | 130.05 | +0.15 | +0.11% | 5.1M | ||
24.20 | 24.52 | 24.09 | +0.07 | +0.27% | 9.7M | ||
463.96 | 471.21 | 460.97 | -5.24 | -1.12% | 1.81M | ||
287.53 | 299.60 | 285.00 | -9.39 | -3.16% | 703.68K | ||
282.50 | 283.82 | 280.64 | -0.20 | -0.07% | 4.12M | ||
58.09 | 58.68 | 57.61 | +0.48 | +0.83% | 5.41M | ||
107.77 | 111.73 | 107.34 | -3.89 | -3.48% | 31.16M | ||
295.71 | 298.79 | 293.27 | -2.57 | -0.86% | 2.05M | ||
84.31 | 84.78 | 83.14 | +1.56 | +1.89% | 2.92M | ||
40.90 | 40.99 | 40.28 | +0.68 | +1.69% | 3.19M | ||
93.19 | 95.60 | 93.13 | -1.71 | -1.80% | 1.3M | ||
34.39 | 35.62 | 34.24 | -0.11 | -0.32% | 22.89M | ||
180.72 | 182.66 | 180.35 | -1.22 | -0.67% | 2.45M | ||
36.51 | 36.76 | 36.18 | +0.04 | +0.11% | 7.28M | ||
255.15 | 258.35 | 253.28 | -2.55 | -0.99% | 970.74K | ||
209.54 | 210.26 | 206.39 | +2.41 | +1.16% | 1.05M | ||
44.25 | 45.30 | 44.00 | -0.76 | -1.69% | 13.66M | ||
21.22 | 21.84 | 21.00 | -0.32 | -1.49% | 14.6M | ||
106.78 | 107.17 | 105.72 | +0.35 | +0.33% | 4.45M | ||
71.42 | 72.11 | 71.36 | -0.30 | -0.42% | 1.38M | ||
16.14 | 16.22 | 16.04 | +0.08 | +0.50% | 5.1M | ||
87.21 | 87.34 | 86.18 | +0.65 | +0.75% | 2M | ||
50.35 | 51.13 | 50.06 | -0.56 | -1.10% | 2.93M | ||
144.13 | 145.28 | 143.50 | -0.26 | -0.18% | 1.74M | ||
128.37 | 129.90 | 127.65 | -0.89 | -0.69% | 1.54M | ||
91.64 | 93.75 | 90.92 | -1.17 | -1.26% | 7.86M | ||
86.84 | 87.51 | 86.50 | +0.12 | +0.14% | 4.94M | ||
92.53 | 92.78 | 91.89 | +0.98 | +1.07% | 575.53K | ||
26.01 | 26.16 | 25.45 | +1.50 | +6.10% | 23.27M | ||
37.24 | 37.30 | 36.59 | +0.74 | +2.01% | 5.76M | ||
77.15 | 77.54 | 76.82 | -0.18 | -0.23% | 2.01M | ||
43.40 | 43.55 | 42.89 | +0.45 | +1.05% | 5.62M | ||
27.78 | 28.23 | 27.62 | -0.12 | -0.41% | 3.6M | ||
43.62 | 44.55 | 43.26 | +0.07 | +0.16% | 11.63M | ||
94.10 | 94.63 | 93.37 | +0.77 | +0.83% | 4.15M | ||
103.42 | 104.23 | 101.79 | +1.26 | +1.23% | 3.39M | ||
109.57 | 110.69 | 108.47 | -0.13 | -0.12% | 2.2M | ||
30.98 | 31.46 | 30.94 | -0.33 | -1.04% | 2.84M | ||
108.51 | 108.60 | 107.16 | +1.03 | +0.96% | 2.88M | ||
246.41 | 248.55 | 245.10 | -0.86 | -0.35% | 2.94M | ||
266.60 | 266.88 | 262.21 | +3.59 | +1.36% | 795.76K | ||
722.58 | 727.30 | 719.11 | -0.68 | -0.09% | 480.92K | ||
122.91 | 124.50 | 121.74 | -0.62 | -0.50% | 1.33M | ||
139.47 | 140.00 | 138.65 | +0.70 | +0.50% | 978.36K | ||
75.55 | 75.73 | 74.20 | +1.10 | +1.48% | 3.36M | ||
340.07 | 340.35 | 335.97 | +0.17 | +0.05% | 2.08M | ||
24.47 | 24.78 | 24.39 | -0.11 | -0.45% | 35.57M | ||
80.63 | 80.77 | 78.88 | +0.92 | +1.15% | 20.06M | ||
95.05 | 95.48 | 94.43 | -0.04 | -0.04% | 13.75M | ||
51.14 | 51.80 | 50.91 | -0.19 | -0.37% | 2.92M | ||
336.71 | 340.00 | 334.94 | -1.09 | -0.32% | 607.35K | ||
263.09 | 263.31 | 261.71 | +1.67 | +0.64% | 750.6K | ||
709.80 | 713.85 | 706.50 | -0.48 | -0.07% | 490.43K | ||
86.40 | 86.46 | 84.76 | +1.86 | +2.20% | 2.48M | ||
71.92 | 72.04 | 71.00 | +1.07 | +1.51% | 1.57M | ||
544.55 | 544.71 | 539.37 | +4.73 | +0.88% | 390.52K | ||
81.21 | 81.55 | 80.87 | +0.22 | +0.27% | 2.84M | ||
289.49 | 291.07 | 284.98 | +3.23 | +1.13% | 502.55K | ||
76.00 | 76.07 | 75.03 | +0.97 | +1.29% | 1.52M | ||
1,028.35 | 1,032.38 | 1,018.68 | +6.18 | +0.60% | 743.29K | ||
170.57 | 172.97 | 169.17 | -0.95 | -0.55% | 1.9M | ||
224.77 | 225.77 | 223.17 | +1.73 | +0.78% | 1.22M | ||
178.73 | 179.65 | 178.11 | -0.44 | -0.25% | 4.52M | ||
80.33 | 81.15 | 80.06 | -0.41 | -0.51% | 2.36M | ||
58.02 | 58.34 | 57.77 | +0.04 | +0.06% | 5.58M | ||
57.85 | 58.31 | 57.70 | -0.22 | -0.38% | 2.11M | ||
122.86 | 124.20 | 122.76 | +0.53 | +0.43% | 1.6M | ||
171.29 | 173.01 | 170.83 | +0.06 | +0.04% | 2.37M | ||
140.83 | 141.75 | 140.20 | -0.07 | -0.05% | 5.51M | ||
196.52 | 196.79 | 193.94 | +0.53 | +0.27% | 2.52M | ||
227.32 | 228.35 | 225.82 | +1.62 | +0.72% | 1.98M | ||
292.87 | 295.48 | 291.90 | -1.51 | -0.51% | 1.03M | ||
188.07 | 190.02 | 187.89 | -0.01 | -0.01% | 348.61K | ||
71.38 | 72.85 | 71.14 | -0.84 | -1.16% | 5.13M | ||
50.06 | 50.84 | 49.95 | -0.28 | -0.56% | 1.89M | ||
359.40 | 360.60 | 356.97 | +0.36 | +0.10% | 3.25M | ||
178.85 | 181.60 | 177.96 | -2.05 | -1.13% | 3.39M | ||
106.16 | 108.76 | 105.68 | -2.74 | -2.52% | 2.17M | ||
67.52 | 67.93 | 66.48 | -0.16 | -0.23% | 3.21M | ||
54.39 | 54.44 | 53.44 | +0.85 | +1.59% | 2.73M | ||
28.92 | 29.37 | 28.69 | -0.12 | -0.41% | 3.37M | ||
285.87 | 287.16 | 282.22 | +3.87 | +1.37% | 4.36M | ||
224.87 | 228.42 | 222.34 | -2.62 | -1.15% | 5.77M | ||
114.38 | 114.80 | 113.28 | +1.12 | +0.99% | 16.12M | ||
178.56 | 181.44 | 177.86 | -2.25 | -1.24% | 509.47K | ||
92.63 | 93.92 | 91.86 | +0.84 | +0.92% | 2.14M | ||
18.82 | 19.30 | 18.68 | -0.02 | -0.11% | 5.29M | ||
118.42 | 119.09 | 117.25 | +0.96 | +0.81% | 2.44M | ||
18.50 | 18.58 | 18.34 | +0.13 | +0.71% | 33.46M | ||
243.44 | 249.21 | 242.80 | -3.80 | -1.54% | 562.37K | ||
68.95 | 69.56 | 68.80 | -0.08 | -0.12% | 1.33M | ||
68.00 | 68.52 | 67.27 | +0.98 | +1.46% | 4.21M | ||
114.53 | 116.41 | 113.42 | -1.49 | -1.28% | 4.99M | ||
524.38 | 528.66 | 521.48 | -0.98 | -0.19% | 1.25M | ||
59.35 | 59.97 | 58.24 | +1.26 | +2.17% | 7.86M | ||
277.09 | 293.31 | 276.41 | -25.36 | -8.38% | 8.36M | ||
138.67 | 140.15 | 138.01 | -0.63 | -0.45% | 569.24K | ||
77.75 | 78.74 | 77.14 | -0.46 | -0.59% | 902.57K | ||
40.80 | 41.12 | 40.69 | -0.16 | -0.38% | 20.24M | ||
140.63 | 141.20 | 139.26 | -0.12 | -0.09% | 1.38M | ||
71.06 | 71.81 | 70.76 | +0.20 | +0.28% | 4.71M | ||
202.63 | 203.31 | 201.30 | +0.50 | +0.25% | 454.27K | ||
272.41 | 273.64 | 270.74 | +0.81 | +0.30% | 1.27M | ||
85.55 | 87.38 | 84.69 | -2.20 | -2.51% | 4.26M | ||
47.38 | 48.24 | 47.26 | -0.69 | -1.43% | 9.91M | ||
107.40 | 107.92 | 105.95 | +1.47 | +1.39% | 4.42M | ||
414.75 | 427.91 | 411.41 | -10.23 | -2.41% | 2.57M | ||
58.19 | 58.66 | 57.86 | +0.20 | +0.34% | 13.04M | ||
284.06 | 284.31 | 280.69 | +0.52 | +0.18% | 1M | ||
265.97 | 268.23 | 262.62 | +4.16 | +1.59% | 1.68M | ||
70.11 | 71.52 | 69.42 | -0.71 | -1.00% | 1.77M | ||
24.60 | 24.85 | 24.52 | +0.08 | +0.33% | 3.8M | ||
220.41 | 224.17 | 206.87 | -3.14 | -1.40% | 4.29M | ||
12.99 | 13.07 | 12.87 | +0.05 | +0.39% | 6.49M | ||
274.17 | 277.70 | 273.23 | -1.29 | -0.47% | 2.94M | ||
163.70 | 165.10 | 163.36 | +0.72 | +0.44% | 9.25M | ||
53.41 | 54.12 | 53.30 | -0.57 | -1.06% | 1.79M | ||
103.45 | 104.28 | 102.14 | -0.20 | -0.19% | 5.06M | ||
223.98 | 226.46 | 222.88 | +1.75 | +0.79% | 1.28M | ||
307.95 | 311.86 | 302.51 | -7.40 | -2.35% | 5.39M | ||
65.57 | 66.33 | 65.17 | -0.31 | -0.47% | 1.62M | ||
389.40 | 393.00 | 387.86 | +0.50 | +0.13% | 1.65M | ||
103.27 | 103.40 | 102.62 | +0.14 | +0.14% | 1.28M | ||
123.67 | 125.63 | 122.27 | +3.16 | +2.62% | 17.89M | ||
263.27 | 269.70 | 262.56 | +2.99 | +1.15% | 8.15M | ||
166.91 | 170.29 | 165.88 | -1.27 | -0.76% | 1.55M | ||
99.22 | 99.78 | 98.58 | -0.28 | -0.28% | 4.48M | ||
61.95 | 63.44 | 61.50 | -1.35 | -2.13% | 8.21M | ||
35.98 | 36.24 | 35.69 | +0.37 | +1.04% | 7.21M | ||
162.86 | 163.81 | 162.05 | +0.13 | +0.08% | 935.4K | ||
108.95 | 109.40 | 108.35 | 0.00 | 0.00% | 3.03M | ||
350.40 | 350.71 | 345.79 | +2.23 | +0.64% | 910.86K | ||
194.08 | 194.84 | 192.91 | +1.06 | +0.55% | 1.55M | ||
78.25 | 78.46 | 76.44 | +1.96 | +2.56% | 3.59M | ||
32.85 | 33.63 | 32.73 | +0.08 | +0.23% | 7.01M | ||
19.08 | 19.23 | 18.93 | +0.11 | +0.58% | 9.34M | ||
122.17 | 122.82 | 122.00 | 0.00 | 0.00% | 3.38M | ||
40.78 | 40.97 | 40.50 | +0.24 | +0.58% | 2.68M | ||
122.09 | 122.38 | 120.83 | +0.49 | +0.40% | 589.45K | ||
151.50 | 152.85 | 151.08 | 0.00 | 0.00% | 5.72M | ||
108.66 | 110.68 | 107.91 | -0.62 | -0.57% | 1.92M | ||
146.15 | 148.75 | 145.49 | +1.48 | +1.02% | 3.37M | ||
103.66 | 105.40 | 102.26 | -1.00 | -0.95% | 8.34M | ||
218.28 | 218.81 | 215.27 | +0.28 | +0.13% | 3.07M | ||
13.45 | 13.57 | 13.30 | +0.19 | +1.40% | 24.1M | ||
276.66 | 280.00 | 273.76 | +6.85 | +2.54% | 6.09M | ||
101.83 | 102.51 | 101.20 | +0.41 | +0.40% | 4.44M | ||
67.17 | 67.54 | 66.78 | -0.11 | -0.16% | 1.77M | ||
295.31 | 296.07 | 291.50 | +1.73 | +0.59% | 2.04M | ||
81.08 | 81.37 | 80.71 | +0.11 | +0.14% | 620.38K | ||
216.62 | 218.65 | 215.91 | +0.03 | +0.01% | 4.39M | ||
25.06 | 25.11 | 24.72 | +0.31 | +1.25% | 7.07M | ||
236.54 | 239.72 | 235.24 | -1.83 | -0.77% | 3.53M | ||
157.01 | 160.83 | 155.81 | -3.40 | -2.12% | 44.94M | ||
196.16 | 196.55 | 194.43 | +0.56 | +0.29% | 1.17M | ||
36.24 | 36.73 | 35.60 | +0.97 | +2.75% | 4.42M | ||
93.26 | 96.41 | 92.39 | -2.32 | -2.43% | 995.9K | ||
48.67 | 49.25 | 48.34 | -0.26 | -0.53% | 3.67M | ||
44.80 | 44.94 | 44.20 | +0.34 | +0.76% | 13.27M | ||
3,713.93 | 3,715.93 | 3,650.00 | +64.51 | +1.77% | 99.43K | ||
78.41 | 78.81 | 77.97 | +0.50 | +0.64% | 2.17M | ||
98.70 | 98.91 | 97.48 | +1.42 | +1.46% | 1.38M | ||
378.62 | 384.51 | 378.00 | -2.10 | -0.55% | 2.92M | ||
262.38 | 262.98 | 259.12 | +2.50 | +0.96% | 6.29M | ||
101.08 | 101.77 | 100.49 | +0.48 | +0.48% | 1.76M | ||
13.37 | 13.43 | 13.20 | +0.18 | +1.33% | 8.87M | ||
85.00 | 85.70 | 84.22 | -0.36 | -0.42% | 1.43M | ||
45.69 | 45.92 | 45.08 | +0.48 | +1.06% | 15.34M | ||
349.05 | 349.50 | 347.16 | -0.76 | -0.22% | 4.82M | ||
39.72 | 39.91 | 38.97 | +0.54 | +1.38% | 11.87M | ||
148.97 | 149.66 | 146.04 | 0.00 | 0.00% | 0 | ||
148.96 | 149.60 | 147.93 | +0.88 | +0.59% | 1.57M | ||
212.28 | 213.16 | 210.82 | +1.24 | +0.59% | 3.47M | ||
79.92 | 80.15 | 79.89 | -0.06 | -0.08% | 2.11M | ||
21.68 | 21.78 | 21.52 | +0.02 | +0.07% | 2.62M | ||
268.75 | 269.53 | 267.21 | -0.26 | -0.10% | 1.2M | ||
117.68 | 119.68 | 117.43 | -0.75 | -0.63% | 5.84M | ||
356.11 | 358.50 | 352.40 | +1.48 | +0.42% | 1.02M | ||
77.81 | 77.88 | 76.42 | +0.62 | +0.80% | 1.53M | ||
98.84 | 99.04 | 97.70 | +0.92 | +0.94% | 5.62M | ||
33.32 | 35.11 | 33.17 | -1.36 | -3.91% | 34.08M | ||
11.480 | 11.530 | 11.480 | -0.030 | -0.26% | 3.92M | ||
356.00 | 359.16 | 353.41 | -0.49 | -0.14% | 678.12K | ||
143.27 | 146.35 | 142.94 | -2.17 | -1.49% | 12.04M | ||
282.65 | 288.07 | 280.81 | -5.42 | -1.88% | 14.69M | ||
93.92 | 94.11 | 92.30 | +1.12 | +1.21% | 2.52M | ||
190.05 | 196.20 | 189.08 | -4.74 | -2.43% | 4.13M | ||
149.15 | 149.91 | 146.22 | +2.43 | +1.66% | 2.85M | ||
113.99 | 117.20 | 113.53 | -2.37 | -2.04% | 1.5M | ||
56.30 | 56.58 | 55.06 | -0.04 | -0.07% | 8.58M | ||
499.90 | 503.00 | 495.93 | -2.53 | -0.50% | 1.92M | ||
72.49 | 73.28 | 72.12 | -0.50 | -0.68% | 8.13M | ||
155.10 | 155.57 | 153.63 | -0.52 | -0.33% | 7.19M | ||
25.31 | 25.77 | 25.16 | -0.37 | -1.44% | 5.06M | ||
301.79 | 304.27 | 300.39 | -0.33 | -0.11% | 1.48M | ||
33.54 | 34.10 | 33.52 | -0.35 | -1.03% | 6.03M | ||
219.16 | 219.85 | 217.56 | +0.58 | +0.27% | 2.23M | ||
92.25 | 92.78 | 89.73 | +1.03 | +1.13% | 7.52M | ||
1,209.24 | 1,246.50 | 1,201.01 | -64.93 | -5.10% | 10.57M | ||
34.44 | 35.09 | 34.38 | -0.38 | -1.09% | 763.48K | ||
777.78 | 782.48 | 769.60 | +2.21 | +0.28% | 610.29K | ||
5,702.90 | 5,749.59 | 5,684.00 | +18.96 | +0.33% | 127.08K | ||
92.34 | 93.13 | 91.97 | +0.75 | +0.82% | 3.97M | ||
1,104.56 | 1,119.19 | 1,102.58 | -0.82 | -0.07% | 936.09K | ||
274.70 | 278.46 | 274.30 | -3.12 | -1.12% | 2.12M | ||
148.89 | 154.72 | 147.16 | -3.80 | -2.49% | 1.6M | ||
92.38 | 93.23 | 92.09 | +0.20 | +0.22% | 944.95K | ||
75.95 | 76.35 | 74.97 | +0.77 | +1.02% | 7.74M | ||
175.87 | 177.23 | 171.86 | +2.33 | +1.34% | 2.25M | ||
8.90 | 9.27 | 8.84 | -0.37 | -3.99% | 9.74M | ||
302.20 | 307.00 | 300.19 | +1.86 | +0.62% | 593.67K | ||
76.49 | 77.36 | 76.37 | +0.31 | +0.41% | 4.47M | ||
29.85 | 30.37 | 29.80 | -0.32 | -1.06% | 2.67M | ||
103.34 | 103.70 | 102.34 | +1.38 | +1.35% | 6.08M | ||
473.92 | 478.64 | 473.50 | +0.52 | +0.11% | 3.78M | ||
24.39 | 24.75 | 24.29 | -0.07 | -0.27% | 7.58M | ||
62.62 | 63.23 | 61.87 | +0.34 | +0.55% | 2.8M | ||
53.93 | 54.29 | 53.49 | +0.39 | +0.73% | 9.29M | ||
141.16 | 144.07 | 140.81 | -2.22 | -1.55% | 706.73K | ||
59.19 | 59.62 | 58.15 | +0.44 | +0.75% | 5.95M | ||
42.03 | 42.36 | 41.66 | -0.21 | -0.50% | 1.28M | ||
264.77 | 267.57 | 263.16 | -0.74 | -0.28% | 1.43M | ||
18.32 | 18.41 | 18.20 | +0.06 | +0.34% | 4.36M | ||
159.05 | 159.57 | 156.96 | +1.42 | +0.90% | 1.52M | ||
29.14 | 29.72 | 29.06 | -0.54 | -1.82% | 3.04M | ||
19.92 | 20.05 | 17.71 | +2.64 | +15.28% | 34.69M | ||
99.67 | 100.25 | 98.89 | +0.98 | +0.99% | 847.77K | ||
65.43 | 65.55 | 64.79 | +0.59 | +0.90% | 3.46M | ||
151.75 | 154.52 | 149.65 | +4.37 | +2.97% | 3.39M | ||
83.30 | 83.91 | 81.64 | +2.06 | +2.54% | 4.44M | ||
240.50 | 242.09 | 239.91 | +0.33 | +0.14% | 1.32M | ||
544.79 | 549.52 | 540.40 | -1.56 | -0.29% | 638.14K | ||
65.82 | 66.26 | 65.21 | +0.45 | +0.69% | 2.29M | ||
107.82 | 108.05 | 106.15 | +1.62 | +1.53% | 2.04M | ||
168.72 | 173.79 | 168.54 | -3.77 | -2.19% | 4.04M | ||
174.21 | 178.33 | 174.21 | +0.04 | +0.02% | 2.61M | ||
283.34 | 287.53 | 281.00 | -3.11 | -1.09% | 14.51M | ||
225.77 | 229.71 | 222.57 | +1.27 | +0.57% | 1.62M | ||
329.55 | 330.90 | 321.42 | +10.14 | +3.17% | 92.99M | ||
231.20 | 234.95 | 227.45 | -2.72 | -1.16% | 3.07M | ||
110.15 | 111.03 | 108.31 | +2.00 | +1.85% | 3.21M | ||
190.77 | 193.54 | 188.50 | -1.50 | -0.78% | 468.43K | ||
374.30 | 395.00 | 374.30 | 0.00 | 0.00% | 0 | ||
123.15 | 126.48 | 121.55 | -3.70 | -2.92% | 1.8M | ||
381.97 | 385.96 | 378.77 | -1.59 | -0.41% | 1.01M | ||
84.70 | 85.42 | 84.42 | -0.25 | -0.29% | 1.99M | ||
83.90 | 84.78 | 83.23 | -0.20 | -0.24% | 1.84M | ||
353.32 | 358.55 | 350.00 | -0.85 | -0.24% | 189.42K | ||
105.42 | 106.57 | 104.72 | +0.50 | +0.48% | 2.69M | ||
514.61 | 523.05 | 513.25 | -4.10 | -0.79% | 246.72K | ||
67.86 | 69.43 | 67.80 | -1.08 | -1.57% | 1.05M | ||
178.63 | 180.38 | 178.42 | -0.46 | -0.26% | 338.53K | ||
208.84 | 211.68 | 208.02 | -1.59 | -0.76% | 331.66K | ||
725.24 | 725.83 | 705.84 | +11.67 | +1.64% | 414.46K | ||
217.07 | 218.70 | 215.23 | -0.40 | -0.18% | 388.35K | ||
60.73 | 60.93 | 59.21 | +1.32 | +2.22% | 5.58M | ||
199.61 | 199.78 | 195.71 | +2.61 | +1.32% | 876.86K | ||
284.23 | 286.48 | 283.45 | +0.78 | +0.28% | 346.71K | ||
298.86 | 302.88 | 297.00 | +0.05 | +0.02% | 685.94K | ||
51.77 | 53.87 | 51.27 | -0.99 | -1.87% | 31.03M | ||
52.02 | 53.89 | 51.74 | -1.27 | -2.38% | 1.8M | ||
331.85 | 332.68 | 328.60 | +1.95 | +0.59% | 422.7K | ||
34.98 | 35.55 | 34.93 | -0.49 | -1.38% | 1.61M | ||
227.21 | 228.79 | 226.24 | +0.18 | +0.08% | 3.74M | ||
403.31 | 405.43 | 398.31 | +5.41 | +1.36% | 1.05M | ||
162.54 | 163.94 | 161.94 | -0.18 | -0.11% | 461.5K | ||
178.97 | 179.75 | 178.09 | +1.29 | +0.73% | 4.3M | ||
150.77 | 151.95 | 150.27 | +0.11 | +0.07% | 717.53K | ||
154.48 | 158.18 | 153.31 | -2.22 | -1.42% | 474.21K | ||
254.49 | 257.61 | 251.84 | -0.86 | -0.34% | 536.19K | ||
1,194.85 | 1,210.29 | 1,182.87 | -10.83 | -0.90% | 92.27K | ||
94.67 | 95.33 | 94.46 | -0.46 | -0.48% | 591.44K | ||
150.52 | 151.98 | 148.54 | -0.20 | -0.13% | 1.45M | ||
565.03 | 565.48 | 551.97 | +11.94 | +2.16% | 404.36K | ||
432.32 | 439.11 | 431.91 | -4.25 | -0.97% | 394.03K | ||
160.66 | 161.04 | 159.65 | +1.18 | +0.74% | 1.02M | ||
177.90 | 178.66 | 176.16 | +1.14 | +0.64% | 1.35M | ||
287.37 | 289.29 | 285.90 | +0.35 | +0.12% | 297.17K | ||
1,541.62 | 1,544.42 | 1,520.75 | +16.33 | +1.07% | 186.98K | ||
72.63 | 74.19 | 72.28 | -0.63 | -0.86% | 1.61M | ||
182.98 | 204.39 | 182.09 | -21.27 | -10.41% | 3.58M | ||
333.07 | 335.43 | 332.48 | -0.93 | -0.28% | 267.56K | ||
69.87 | 70.58 | 69.50 | -0.03 | -0.04% | 942.87K | ||
110.09 | 110.54 | 108.82 | +0.86 | +0.79% | 2.53M | ||
1,597.30 | 1,607.31 | 1,587.39 | +2.05 | +0.13% | 220.68K | ||
156.66 | 157.47 | 155.60 | +1.39 | +0.90% | 634.38K | ||
103.84 | 104.97 | 103.58 | -0.29 | -0.28% | 1.95M | ||
468.71 | 472.00 | 460.29 | 0.00 | 0.00% | 0 | ||
361.12 | 364.86 | 359.55 | -1.48 | -0.41% | 1.01M | ||
430.28 | 439.02 | 429.48 | -6.95 | -1.59% | 556.1K | ||
55.80 | 56.31 | 55.75 | +0.03 | +0.05% | 1.4M | ||
225.58 | 226.87 | 222.89 | +0.99 | +0.44% | 1.71M | ||
257.92 | 260.37 | 256.53 | +1.50 | +0.58% | 866.2K | ||
577.73 | 584.56 | 576.77 | -2.46 | -0.42% | 564.88K | ||
7,422.8 | 7,489.0 | 7,371.9 | -15.5 | -0.21% | 10.28K | ||
29.55 | 29.64 | 29.26 | +0.10 | +0.34% | 16.93M | ||
210.79 | 222.69 | 206.80 | -10.80 | -4.87% | 1.34M | ||
563.66 | 564.85 | 558.79 | +4.66 | +0.83% | 860.93K | ||
564.36 | 565.93 | 560.01 | +3.10 | +0.55% | 251.65K | ||
171.11 | 172.70 | 167.51 | +4.63 | +2.78% | 1.43M | ||
704.28 | 704.71 | 691.65 | +2.87 | +0.41% | 12.33M | ||
78.17 | 79.30 | 77.79 | -0.72 | -0.91% | 1.46M | ||
111.06 | 114.36 | 110.83 | -2.53 | -2.23% | 845.67K | ||
211.91 | 213.19 | 210.56 | -0.79 | -0.37% | 804.61K | ||
68.90 | 69.10 | 68.00 | +1.06 | +1.56% | 1.96M | ||
308.28 | 309.45 | 305.72 | +1.59 | +0.52% | 700.51K | ||
29.93 | 30.96 | 29.86 | -0.42 | -1.38% | 4.59M | ||
39.58 | 39.89 | 38.66 | +0.84 | +2.17% | 6.47M | ||
68.20 | 70.45 | 67.95 | -2.07 | -2.95% | 2.47M | ||
105.14 | 105.54 | 104.19 | +0.90 | +0.86% | 5.18M | ||
164.70 | 165.72 | 163.24 | +0.22 | +0.13% | 448.01K | ||
106.07 | 106.83 | 105.30 | -0.63 | -0.59% | 1.81M | ||
69.82 | 70.50 | 69.38 | +0.02 | +0.03% | 10.18M | ||
72.76 | 73.10 | 72.02 | +0.56 | +0.78% | 1.68M | ||
56.58 | 57.12 | 55.98 | -0.25 | -0.44% | 4.24M | ||
101.91 | 102.67 | 101.01 | +0.69 | +0.68% | 3.34M | ||
229.77 | 233.00 | 228.07 | -3.54 | -1.52% | 2.53M | ||
542.45 | 550.89 | 541.50 | -7.55 | -1.37% | 1.26M | ||
808.05 | 821.91 | 804.59 | -8.76 | -1.07% | 382.29K | ||
27.88 | 28.00 | 27.54 | +0.39 | +1.42% | 18.09M | ||
77.07 | 79.62 | 76.15 | +1.33 | +1.76% | 5.85M | ||
27.95 | 29.07 | 27.88 | -1.19 | -4.09% | 22.3M | ||
125.90 | 127.31 | 125.30 | +0.72 | +0.58% | 3.23M | ||
132.71 | 132.97 | 131.74 | +0.25 | +0.19% | 963.36K | ||
40.73 | 41.03 | 40.63 | +0.09 | +0.22% | 1.86M | ||
233.77 | 235.34 | 231.97 | +0.91 | +0.39% | 296.24K | ||
355.40 | 361.20 | 352.65 | -6.01 | -1.66% | 1.31M | ||
183.38 | 184.94 | 182.28 | -0.58 | -0.32% | 641.38K | ||
168.94 | 171.32 | 168.36 | -1.88 | -1.10% | 603.27K | ||
37.12 | 37.85 | 37.01 | -0.34 | -0.89% | 1.37M | ||
239.11 | 239.36 | 236.48 | +1.92 | +0.81% | 491.32K | ||
148.11 | 148.16 | 145.94 | +0.84 | +0.57% | 755.89K | ||
113.95 | 114.94 | 113.54 | -0.20 | -0.18% | 626.22K | ||
111.15 | 112.91 | 110.39 | -0.10 | -0.09% | 580.24K | ||
142.91 | 144.67 | 142.00 | +0.70 | +0.49% | 1.83M | ||
64.12 | 64.56 | 63.60 | +0.90 | +1.42% | 2.65M | ||
57.31 | 59.28 | 56.96 | -1.19 | -2.03% | 1.8M | ||
74.42 | 74.63 | 73.17 | +1.25 | +1.72% | 1.48M | ||
178.51 | 180.31 | 178.10 | -1.19 | -0.66% | 1M | ||
68.75 | 69.24 | 68.14 | +0.62 | +0.91% | 3.66M | ||
63.21 | 63.90 | 62.64 | -0.09 | -0.14% | 2.21M | ||
350.10 | 352.68 | 349.46 | +1.59 | +0.46% | 1.42M | ||
332.02 | 335.76 | 331.03 | -3.08 | -0.92% | 411.37K | ||
199.81 | 202.44 | 199.10 | -2.43 | -1.20% | 907.08K | ||
313.14 | 316.71 | 312.14 | -0.77 | -0.25% | 676.06K | ||
96.60 | 97.31 | 96.18 | -0.43 | -0.44% | 1.84M | ||
153.11 | 153.89 | 149.57 | +3.37 | +2.25% | 823.32K | ||
81.93 | 83.26 | 81.33 | -1.11 | -1.34% | 2.29M | ||
56.47 | 56.82 | 56.30 | +0.11 | +0.20% | 4.08M | ||
70.30 | 71.05 | 69.90 | -0.45 | -0.64% | 2.29M | ||
88.32 | 89.07 | 88.10 | -0.34 | -0.38% | 6.15M | ||
238.62 | 239.67 | 235.86 | +0.78 | +0.33% | 2.03M | ||
45.96 | 46.67 | 45.56 | +0.07 | +0.15% | 8.87M | ||
162.09 | 165.68 | 160.45 | -0.14 | -0.09% | 1.54M | ||
584.73 | 600.90 | 578.87 | -4.28 | -0.73% | 2.73M | ||
82.02 | 82.44 | 81.69 | 0.00 | 0.00% | 1.56M | ||
493.30 | 494.58 | 487.11 | +3.23 | +0.66% | 416.85K | ||
301.90 | 304.29 | 300.46 | -0.70 | -0.23% | 1.49M | ||
189.26 | 192.34 | 188.57 | -2.14 | -1.12% | 5.16M | ||
141.34 | 145.09 | 141.32 | +0.41 | +0.29% | 1.99M | ||
23.59 | 23.87 | 23.58 | -0.01 | -0.04% | 8.76M | ||
148.60 | 150.85 | 147.59 | -1.43 | -0.95% | 4.69M | ||
160.63 | 164.68 | 159.20 | -2.62 | -1.60% | 2.3M | ||
963.15 | 963.52 | 949.73 | +4.00 | +0.42% | 1.11M | ||
195.77 | 197.44 | 194.78 | -0.51 | -0.26% | 2.83M | ||
145.98 | 148.29 | 145.39 | -1.62 | -1.10% | 3.05M | ||
179.61 | 181.27 | 178.88 | -0.38 | -0.21% | 668.49K | ||
272.68 | 273.86 | 271.12 | +0.47 | +0.17% | 2.24M | ||
152.82 | 154.39 | 152.26 | -0.71 | -0.46% | 919.1K | ||
185.94 | 187.36 | 184.73 | +1.24 | +0.67% | 18.7M | ||
229.71 | 230.15 | 224.34 | +4.99 | +2.22% | 472.72K | ||
111.78 | 112.69 | 110.88 | -0.20 | -0.18% | 5.89M | ||
70.06 | 70.70 | 69.22 | -0.13 | -0.19% | 3.17M | ||
48.58 | 49.68 | 48.44 | -0.24 | -0.49% | 9.42M | ||
162.45 | 164.11 | 161.44 | -0.61 | -0.37% | 686.48K | ||
88.57 | 89.31 | 87.76 | -0.06 | -0.07% | 1.01M | ||
168.61 | 169.22 | 167.72 | +0.32 | +0.19% | 1.01M | ||
74.16 | 74.35 | 73.28 | +0.30 | +0.41% | 7.14M | ||
21.11 | 21.19 | 20.88 | +0.28 | +1.34% | 14.07M | ||
32.44 | 32.77 | 32.22 | +0.09 | +0.28% | 1.73M | ||
50.53 | 51.50 | 50.23 | -0.74 | -1.44% | 2.67M | ||
49.00 | 50.50 | 48.81 | -1.49 | -2.95% | 2.55M | ||
32.24 | 32.49 | 32.14 | -0.03 | -0.08% | 2.41M | ||
193.01 | 195.12 | 182.80 | +11.01 | +6.05% | 6.37M | ||
32.90 | 33.03 | 32.70 | +0.06 | +0.18% | 6.03M | ||
58.25 | 58.26 | 56.86 | +0.62 | +1.08% | 1.24M | ||
31.26 | 32.58 | 30.97 | -0.94 | -2.92% | 7.53M | ||
90.59 | 91.17 | 89.41 | +0.09 | +0.10% | 14.09M | ||
56.25 | 56.68 | 56.07 | -0.14 | -0.25% | 2.13M | ||
51.68 | 52.01 | 51.54 | -0.08 | -0.15% | 776.81K | ||
475.96 | 477.26 | 465.76 | +6.13 | +1.30% | 2.87M | ||
73.05 | 73.59 | 72.49 | -0.12 | -0.16% | 3.55M | ||
9.53 | 9.55 | 9.44 | +0.02 | +0.16% | 18.71M | ||
447.33 | 451.87 | 446.31 | -2.73 | -0.61% | 1.24M | ||
99.44 | 100.97 | 98.75 | -1.63 | -1.61% | 2.2M | ||
76.63 | 77.26 | 76.41 | -0.30 | -0.39% | 3.94M | ||
190.49 | 191.61 | 188.50 | +1.66 | +0.88% | 2.25M | ||
153.55 | 154.92 | 151.90 | -0.44 | -0.29% | 44.51M | ||
139.35 | 140.74 | 138.92 | +0.05 | +0.04% | 2.76M | ||
321.35 | 327.01 | 310.92 | +13.27 | +4.31% | 3.28M | ||
75.98 | 76.86 | 75.45 | -0.26 | -0.34% | 2.54M | ||
22.00 | 22.23 | 21.91 | +0.15 | +0.69% | 12.07M | ||
103.35 | 103.57 | 102.32 | +0.37 | +0.36% | 1.83M | ||
464.83 | 465.47 | 461.03 | +3.54 | +0.77% | 2.03M | ||
574.60 | 579.03 | 567.00 | +4.43 | +0.78% | 1.97M | ||
73.28 | 74.66 | 72.98 | -0.58 | -0.79% | 552.44K | ||
25.24 | 25.86 | 25.06 | -0.30 | -1.17% | 2.24M |
Investing.com — 블록 Inc (NYSE:XYZ) 주가는 셰브론(NYSE:CVX)에 인수된 헤스(NYSE:...
Investing.com — Science Applications International Corp.(NYSE:SAI...
Investing.com — 제너럴 다이내믹스(General Dynamics)가 정보 및 우주 아키텍처 서비스를 위해...
기술 부문이 시장 불확실성 속에서 회복력을 계속 보여주는 가운데, 세 개의 전문 기술 기업이 실적 시즌을 앞두고 매력...
이번 주에는 트럼프의 관세 뉴스, 미국의 인플레이션 지표, 소매 판매 데이터, 그리고 2분기 실적 시즌의 시작이 주요...
2025년 7월 18일 금요일 | ||||||
아메리칸 익스프레스(AXP) | 주당순이익 / 예측 | 매출 / 예측 | 4.08 / 3.87 | 17.86B / 17.7B | ||
찰스 슈왑(SCHW) | 주당순이익 / 예측 | 매출 / 예측 | 1.14 / 1.09 | 5.85B / 5.7B | ||
3M(MMM) | 주당순이익 / 예측 | 매출 / 예측 | 2.16 / 2.01 | 6.3B / 6.1B | ||
트루이스트(TFC) | 주당순이익 / 예측 | 매출 / 예측 | 1.19 / 0.92 | 5.04B / 5.02B | ||
슐럼버거(SLB) | 주당순이익 / 예측 | 매출 / 예측 | 0.74 / 0.73 | 8.55B / 8.52B | ||
헌팅턴 뱅크셰어스(HBAN) | 주당순이익 / 예측 | 매출 / 예측 | 0.34 / 0.33 | 1.95B / 1.97B | ||
리전스 파이낸셜(RF) | 주당순이익 / 예측 | 매출 / 예측 | 0.6 / 0.56 | 1.91B / 1.86B |