[AI의 종목 이야기] 머스크 1조달러 보상안 승인에 대한 월가 반응
무료
PulteGroup : ( PHM:US )
119.76USD ▲ 0.83 (0.7%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 119.76 | ▲0.83 | ▲0.7% |
| 25-11-06 | 118.93 | ▼-0.53 | ▼-0.44% |
| 25-11-05 | 119.46 | ▼-0.18 | ▼-0.15% |
| 25-11-04 | 119.64 | ▲0.88 | ▲0.74% |
| 25-11-03 | 118.76 | ▼-1.11 | ▼-0.93% |
| 25-10-31 | 119.87 | ▲0.83 | ▲0.7% |
| 25-10-30 | 119.04 | ▲0.81 | ▲0.69% |
| 25-10-29 | 118.23 | ▼-2.51 | ▼-2.08% |
| 25-10-28 | 120.74 | ▲0.44 | ▲0.37% |
| 25-10-27 | 120.30 | ▼-0.23 | ▼-0.19% |
| 25-10-24 | 120.53 | ▼-0.33 | ▼-0.27% |
| 25-10-23 | 120.86 | ▲0.65 | ▲0.54% |
| 25-10-22 | 120.21 | ▼-3.06 | ▼-2.48% |
| 25-10-21 | 123.27 | -0.00 | -0% |
| 25-10-20 | 123.27 | ▼-1.18 | ▼-0.95% |
| 25-10-17 | 124.45 | ▲0.57 | ▲0.46% |
| 25-10-16 | 123.88 | ▼-0.80 | ▼-0.64% |
| 25-10-15 | 124.68 | ▼-0.21 | ▼-0.17% |
| 25-10-14 | 124.89 | ▲4.40 | ▲3.65% |
| 25-10-13 | 120.49 | ▲0.45 | ▲0.37% |
| 25-10-10 | 120.04 | ▼-1.37 | ▼-1.13% |
| 25-10-09 | 121.41 | ▼-6.25 | ▼-4.9% |
| 25-10-08 | 127.66 | ▼-1.94 | ▼-1.5% |
| 25-10-07 | 129.60 | ▼-5.88 | ▼-4.34% |
| 25-10-06 | 135.48 | ▼-2.13 | ▼-1.55% |
| 25-10-03 | 137.61 | ▲2.73 | ▲2.02% |
| 25-10-02 | 134.88 | ▲0.44 | ▲0.33% |
| 25-10-01 | 134.44 | ▲2.31 | ▲1.75% |
| 25-09-30 | 132.13 | ▼-1.01 | ▼-0.76% |
| 25-09-29 | 133.14 | ▲1.99 | ▲1.52% |
| 25-09-26 | 131.15 | ▲2.41 | ▲1.87% |
| 25-09-25 | 128.74 | ▼-2.16 | ▼-1.65% |
| 25-09-24 | 130.90 | ▲0.85 | ▲0.65% |
| 25-09-23 | 130.05 | ▲0.81 | ▲0.63% |
| 25-09-22 | 129.24 | ▼-2.66 | ▼-2.02% |
| 25-09-19 | 131.90 | ▼-2.20 | ▼-1.64% |
| 25-09-18 | 134.10 | -0.00 | -0% |
| 25-09-17 | 134.10 | ▲0.23 | ▲0.17% |
| 25-09-16 | 133.87 | ▼-0.97 | ▼-0.72% |
| 25-09-15 | 134.84 | ▼-2.26 | ▼-1.65% |
| 25-09-12 | 137.10 | ▼-1.56 | ▼-1.13% |
| 25-09-11 | 138.66 | ▲3.25 | ▲2.4% |
| 25-09-10 | 135.41 | ▼-1.31 | ▼-0.96% |
| 25-09-09 | 136.72 | ▼-4.70 | ▼-3.32% |
| 25-09-08 | 141.42 | ▲0.85 | ▲0.6% |
| 25-09-05 | 140.57 | ▲2.96 | ▲2.15% |
| 25-09-04 | 137.61 | ▲4.31 | ▲3.23% |
| 25-09-03 | 133.30 | ▲1.21 | ▲0.92% |
| 25-09-02 | 132.09 | ▲0.07 | ▲0.05% |
| 25-08-29 | 132.02 | ▲0.55 | ▲0.42% |
| 25-08-28 | 131.47 | ▲0.44 | ▲0.34% |
| 25-08-27 | 131.03 | ▼-0.10 | ▼-0.08% |
| 25-08-26 | 131.13 | ▼-1.15 | ▼-0.87% |
| 25-08-25 | 132.28 | ▼-0.05 | ▼-0.04% |
| 25-08-22 | 132.33 | ▲6.96 | ▲5.55% |
| 25-08-21 | 125.37 | ▼-1.17 | ▼-0.92% |
| 25-08-20 | 126.54 | ▼-3.83 | ▼-2.94% |
| 25-08-19 | 130.37 | ▲2.16 | ▲1.68% |
| 25-08-18 | 128.21 | ▼-0.48 | ▼-0.37% |
| 25-08-15 | 128.69 | ▲0.14 | ▲0.11% |
| 25-08-14 | 128.55 | ▼-1.41 | ▼-1.08% |
| 25-08-13 | 129.96 | ▲6.63 | ▲5.38% |
| 25-08-12 | 123.33 | ▲3.13 | ▲2.6% |
| 25-08-11 | 120.20 | ▼-1.44 | ▼-1.18% |
| 25-08-08 | 121.64 | ▲0.97 | ▲0.8% |
| 25-08-07 | 120.67 | ▲0.44 | ▲0.37% |
| 25-08-06 | 120.23 | ▼-0.79 | ▼-0.65% |
| 25-08-05 | 121.02 | ▲1.66 | ▲1.39% |
| 25-08-04 | 119.36 | ▲2.61 | ▲2.24% |
| 25-08-01 | 116.75 | ▲3.83 | ▲3.39% |
| 25-07-31 | 112.92 | ▼-0.44 | ▼-0.39% |
| 25-07-30 | 113.36 | ▼-3.70 | ▼-3.16% |
| 25-07-29 | 117.06 | ▲0.24 | ▲0.21% |
| 25-07-28 | 116.82 | ▲0.47 | ▲0.4% |
| 25-07-25 | 116.35 | ▲0.32 | ▲0.28% |
| 25-07-24 | 116.03 | ▼-3.25 | ▼-2.72% |
| 25-07-23 | 119.28 | ▼-1.89 | ▼-1.56% |
| 25-07-22 | 121.17 | ▲12.52 | ▲11.52% |
| 25-07-21 | 108.65 | ▼-0.01 | ▼-0.01% |
| 25-07-18 | 108.66 | ▼-0.62 | ▼-0.57% |
| 25-07-17 | 109.28 | ▼-0.01 | ▼-0.01% |
| 25-07-16 | 109.29 | ▲1.29 | ▲1.19% |
| 25-07-15 | 108.00 | ▼-4.84 | ▼-4.29% |
| 25-07-14 | 112.84 | ▼-1.43 | ▼-1.25% |
| 25-07-11 | 114.27 | ▼-0.91 | ▼-0.79% |
| 25-07-10 | 115.18 | ▲1.41 | ▲1.24% |
| 25-07-09 | 113.77 | ▲4.89 | ▲4.49% |
| 25-07-08 | 108.88 | ▲0.74 | ▲0.68% |
| 25-07-07 | 108.14 | ▼-1.22 | ▼-1.12% |
| 25-07-03 | 109.36 | ▼-1.98 | ▼-1.78% |
| 25-07-02 | 111.34 | ▲1.40 | ▲1.27% |
| 25-07-01 | 109.94 | ▲4.48 | ▲4.25% |
| 25-06-30 | 105.46 | ▼-0.06 | ▼-0.06% |
| 25-06-27 | 105.52 | ▲1.08 | ▲1.03% |
| 25-06-26 | 104.44 | ▲0.88 | ▲0.85% |
| 25-06-25 | 103.56 | ▼-1.93 | ▼-1.83% |
| 25-06-24 | 105.49 | ▲0.64 | ▲0.61% |
| 25-06-23 | 104.85 | ▲3.38 | ▲3.33% |
| 25-06-20 | 101.47 | ▲2.33 | ▲2.35% |
| 25-06-18 | 99.14 | ▲0.42 | ▲0.43% |
| 25-06-17 | 98.72 | ▼-3.70 | ▼-3.61% |
| 25-06-16 | 102.42 | ▲0.81 | ▲0.8% |
| 25-06-13 | 101.61 | ▼-2.54 | ▼-2.44% |
| 25-06-12 | 104.15 | ▲0.73 | ▲0.71% |
| 25-06-11 | 103.42 | ▼-1.61 | ▼-1.53% |
| 25-06-10 | 105.03 | ▲3.56 | ▲3.51% |
| 25-06-09 | 101.47 | ▲1.24 | ▲1.24% |
| 25-06-06 | 100.23 | ▼-1.41 | ▼-1.39% |
| 25-06-05 | 101.64 | ▼-0.23 | ▼-0.23% |
| 25-06-04 | 101.87 | ▲3.20 | ▲3.24% |
| 25-06-03 | 98.67 | ▲1.12 | ▲1.15% |
| 25-06-02 | 97.55 | ▼-0.48 | ▼-0.49% |
| 25-05-30 | 98.03 | ▼-0.51 | ▼-0.52% |
| 25-05-29 | 98.54 | ▲0.83 | ▲0.85% |
| 25-05-28 | 97.71 | ▼-2.86 | ▼-2.84% |
| 25-05-27 | 100.57 | ▲2.36 | ▲2.4% |
| 25-05-23 | 98.21 | ▼-0.37 | ▼-0.38% |
| 25-05-22 | 98.58 | ▼-0.52 | ▼-0.52% |
| 25-05-21 | 99.10 | ▼-2.21 | ▼-2.18% |
| 25-05-20 | 101.31 | ▼-1.76 | ▼-1.71% |
| 25-05-19 | 103.07 | ▼-1.34 | ▼-1.28% |
| 25-05-16 | 104.41 | ▲1.64 | ▲1.6% |
| 25-05-15 | 102.77 | ▲0.71 | ▲0.7% |
| 25-05-14 | 102.06 | ▼-4.39 | ▼-4.12% |
| 25-05-13 | 106.45 | ▼-0.09 | ▼-0.08% |
| 25-05-12 | 106.54 | ▲4.07 | ▲3.97% |
| 25-05-09 | 102.47 | ▼-0.89 | ▼-0.86% |
| 25-05-08 | 103.36 | ▲2.04 | ▲2.01% |
| 25-05-07 | 101.32 | ▲0.48 | ▲0.48% |
| 25-05-06 | 100.84 | ▼-2.83 | ▼-2.73% |
| 25-05-05 | 103.67 | ▼-0.79 | ▼-0.76% |
| 25-05-02 | 104.46 | ▲2.57 | ▲2.52% |
| 25-05-01 | 101.89 | ▼-0.69 | ▼-0.67% |
| 25-04-30 | 102.58 | ▲0.84 | ▲0.83% |
| 25-04-29 | 101.74 | ▼-0.68 | ▼-0.66% |
| 25-04-28 | 102.42 | ▲0.54 | ▲0.53% |
| 25-04-25 | 101.88 | ▼-0.97 | ▼-0.94% |
| 25-04-24 | 102.85 | ▲1.79 | ▲1.77% |
| 25-04-23 | 101.06 | ▲0.17 | ▲0.17% |
| 25-04-22 | 100.89 | ▲7.78 | ▲8.36% |
| 25-04-21 | 93.11 | ▼-1.84 | ▼-1.94% |
| 25-04-17 | 94.95 | ▲2.09 | ▲2.25% |
| 25-04-16 | 92.86 | ▼-1.93 | ▼-2.04% |
| 25-04-15 | 94.79 | ▼-0.65 | ▼-0.68% |
| 25-04-14 | 95.44 | ▲0.91 | ▲0.96% |
| 25-04-11 | 94.53 | ▲0.85 | ▲0.91% |
| 25-04-10 | 93.68 | ▼-3.49 | ▼-3.59% |
| 25-04-09 | 97.17 | ▲5.15 | ▲5.6% |
| 25-04-08 | 92.02 | ▼-4.12 | ▼-4.29% |
| 25-04-07 | 96.14 | ▼-5.10 | ▼-5.04% |
| 25-04-04 | 101.24 | ▲3.49 | ▲3.57% |
| 25-04-03 | 97.75 | ▼-6.58 | ▼-6.31% |
| 25-04-02 | 104.33 | ▲1.29 | ▲1.25% |
| 25-04-01 | 103.04 | ▲0.24 | ▲0.23% |
| 25-03-31 | 102.80 | ▲1.06 | ▲1.04% |
| 25-03-28 | 101.74 | ▼-3.30 | ▼-3.14% |
| 25-03-27 | 105.04 | ▼-0.18 | ▼-0.17% |
| 25-03-26 | 105.22 | ▼-0.10 | ▼-0.09% |
| 25-03-25 | 105.32 | ▼-0.53 | ▼-0.5% |
| 25-03-24 | 105.85 | ▲3.13 | ▲3.05% |
| 25-03-21 | 102.72 | ▼-2.62 | ▼-2.49% |
| 25-03-20 | 105.34 | ▲0.22 | ▲0.21% |
| 25-03-19 | 105.12 | ▲1.63 | ▲1.58% |
| 25-03-18 | 103.49 | ▼-0.40 | ▼-0.39% |
| 25-03-17 | 103.89 | ▲0.95 | ▲0.92% |
| 25-03-14 | 102.94 | ▲1.85 | ▲1.83% |
| 25-03-13 | 101.09 | ▼-2.44 | ▼-2.36% |
| 25-03-12 | 103.53 | ▼-2.31 | ▼-2.18% |
| 25-03-11 | 105.84 | ▼-1.56 | ▼-1.45% |
| 25-03-10 | 107.40 | ▼-0.51 | ▼-0.47% |
| 25-03-07 | 107.91 | ▼-0.36 | ▼-0.33% |
| 25-03-06 | 108.27 | ▲2.30 | ▲2.17% |
| 25-03-05 | 105.97 | ▲3.07 | ▲2.98% |
| 25-03-04 | 102.90 | ▲0.87 | ▲0.85% |
| 25-03-03 | 102.03 | ▼-1.25 | ▼-1.21% |
| 25-02-28 | 103.28 | ▲0.36 | ▲0.35% |
| 25-02-27 | 102.92 | ▼-1.53 | ▼-1.46% |
| 25-02-26 | 104.45 | ▼-1.78 | ▼-1.68% |
| 25-02-25 | 106.23 | ▲4.53 | ▲4.45% |
| 25-02-24 | 101.70 | ▼-1.41 | ▼-1.37% |
| 25-02-21 | 103.11 | ▼-2.73 | ▼-2.58% |
| 25-02-20 | 105.84 | ▲0.98 | ▲0.93% |
| 25-02-19 | 104.86 | ▼-0.74 | ▼-0.7% |
| 25-02-18 | 105.60 | ▼-1.83 | ▼-1.7% |
| 25-02-14 | 107.43 | ▲0.73 | ▲0.68% |
| 25-02-13 | 106.70 | ▲0.70 | ▲0.66% |
| 25-02-12 | 106.00 | ▼-1.33 | ▼-1.24% |
| 25-02-11 | 107.33 | ▲0.76 | ▲0.71% |
| 25-02-10 | 106.57 | ▲0.70 | ▲0.66% |
| 25-02-07 | 105.87 | ▼-4.14 | ▼-3.76% |
| 25-02-06 | 110.01 | ▼-1.32 | ▼-1.19% |
| 25-02-05 | 111.33 | ▲0.95 | ▲0.86% |
| 25-02-04 | 110.38 | ▲1.23 | ▲1.13% |
| 25-02-03 | 109.15 | ▼-4.63 | ▼-4.07% |
| 25-01-31 | 113.78 | ▼-4.73 | ▼-3.99% |
| 25-01-30 | 118.51 | ▲5.52 | ▲4.89% |
| 25-01-29 | 112.99 | ▼-2.06 | ▼-1.79% |
| 25-01-28 | 115.05 | ▼-3.00 | ▼-2.54% |
| 25-01-27 | 118.05 | ▲2.36 | ▲2.04% |
| 25-01-24 | 115.69 | ▼-0.83 | ▼-0.71% |
| 25-01-23 | 116.52 | ▼-0.37 | ▼-0.32% |
| 25-01-22 | 116.89 | ▲1.08 | ▲0.93% |
| 25-01-21 | 115.81 | ▼-1.22 | ▼-1.04% |
| 25-01-17 | 117.03 | ▲0.10 | ▲0.09% |
| 25-01-16 | 116.93 | ▲0.96 | ▲0.83% |
| 25-01-15 | 115.97 | ▲3.47 | ▲3.08% |
| 25-01-14 | 112.50 | ▲3.51 | ▲3.22% |
| 25-01-13 | 108.99 | ▲1.38 | ▲1.28% |
| 25-01-10 | 107.61 | ▼-2.85 | ▼-2.58% |
| 25-01-08 | 110.46 | ▲2.63 | ▲2.44% |
| 25-01-07 | 107.83 | ▼-1.10 | ▼-1.01% |
| 25-01-06 | 108.93 | ▼-1.12 | ▼-1.02% |
| 25-01-03 | 110.05 | ▲2.41 | ▲2.24% |
| 25-01-02 | 107.64 | ▼-1.12 | ▼-1.03% |
| 24-12-31 | 108.76 | ▼-0.09 | ▼-0.08% |
| 24-12-30 | 108.86 | ▼-0.70 | ▼-0.64% |
| 24-12-27 | 109.56 | ▼-1.04 | ▼-0.94% |
| 24-12-26 | 110.60 | ▼-0.15 | ▼-0.14% |
| 24-12-24 | 110.75 | ▲0.53 | ▲0.48% |
| 24-12-23 | 110.22 | ▼-0.13 | ▼-0.12% |
| 24-12-20 | 110.35 | ▲1.45 | ▲1.33% |
| 24-12-19 | 108.90 | ▼-2.44 | ▼-2.19% |
| 24-12-18 | 111.34 | ▼-4.40 | ▼-3.8% |
| 24-12-17 | 115.74 | ▼-1.11 | ▼-0.95% |
| 24-12-16 | 116.85 | ▼-1.27 | ▼-1.08% |
| 24-12-13 | 118.12 | ▼-2.58 | ▼-2.14% |
| 24-12-12 | 120.70 | ▼-1.29 | ▼-1.06% |
| 24-12-11 | 121.99 | ▼-3.07 | ▼-2.45% |
| 24-12-10 | 125.06 | ▼-3.42 | ▼-2.66% |
| 24-12-09 | 128.48 | ▲1.64 | ▲1.29% |
| 24-12-06 | 126.84 | ▼-0.87 | ▼-0.68% |
| 24-12-05 | 127.71 | ▼-1.53 | ▼-1.18% |
| 24-12-04 | 129.24 | ▼-4.90 | ▼-3.65% |
| 24-12-03 | 134.14 | ▼-1.03 | ▼-0.76% |
| 24-12-02 | 135.17 | ▼-0.10 | ▼-0.07% |
| 24-11-29 | 135.27 | ▼-1.36 | ▼-1% |
| 24-11-27 | 136.63 | ▲1.11 | ▲0.82% |
| 24-11-26 | 135.52 | ▼-2.43 | ▼-1.76% |
| 24-11-25 | 137.95 | ▲8.08 | ▲6.22% |
| 24-11-22 | 129.87 | ▲1.79 | ▲1.4% |
| 24-11-21 | 128.08 | ▼-0.02 | ▼-0.02% |
| 24-11-20 | 128.10 | ▼-0.55 | ▼-0.43% |
| 24-11-19 | 128.65 | ▲0.10 | ▲0.08% |
| 24-11-18 | 128.55 | ▼-0.30 | ▼-0.23% |
| 24-11-15 | 128.85 | ▼-0.46 | ▼-0.36% |
| 24-11-14 | 129.31 | ▲1.93 | ▲1.52% |
| 24-11-13 | 127.38 | ▼-1.46 | ▼-1.13% |
| 24-11-12 | 128.83 | ▼-3.63 | ▼-2.74% |