Resmed Inc【RMD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Resmed Inc (RMD)

34.32

-0.53

(-1.52%)

마감 12 4월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.63	-1.8025751073	34.95	35.8	32.04	2735728	34.06095263	DE
4	-0.71	-2.02683414216	35.03	35.95	32.04	1495215	34.64075944	DE
12	-3.23	-8.60186418109	37.55	41.616	32.04	1281861	36.48941121	DE
26	-0.9	-2.55536626917	35.22	41.616	32.04	1077906	36.8347474	DE
52	5.17	17.7358490566	29.15	41.616	27.05	1495338	33.64293139	DE
156	0.93	2.78526504942	33.39	41.616	20.53	1656697	29.9205205	DE
260	9.82	40.0816326531	24.5	41.616	20.53	1445709	29.81783736	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744352100	34.32	-0.53	-1.52	33.63	34.36	33.22	1351697
1744265700	34.85	0.53	1.54	35.87	35.87	34.72	1598492
1744179300	34.32	-0.53	-1.52	33.66	34.76	33.66	3079118
1744092900	34.85	1.35	4.03	35.74	35.8	34.845	2012742
1744006500	33.5	-0.35	-1.03	32.17	34.307	32.04	4129763
1743743700	33.85	-0.9	-2.59	33.78	34.18	33.5	3489200
1743657300	34.75	-0.46	-1.31	34.95	34.95	34.64	967816
1743570900	35.21	-0.42	-1.18	35.21	35.61	35.15	600990
1743484500	35.63	0.55	1.57	35.66	35.95	35.5	1051892
1743398100	35.08	-0.06	-0.17	34.93	35.2	34.85	935066
1743138900	35.14	-0.22	-0.62	35.1	35.33	34.96	642022
1743052500	35.36	0.1	0.28	35.3	35.51	35.15	618958
1742966100	35.26	-0.04	-0.10	35.22	35.34	35.08	1560626
1742879700	35.295	0.44	1.25	35.31	35.47	35.22	1233531
1742793300	34.86	-0.2	-0.57	35.2	35.3	34.86	879326
1742534100	35.06	-0.28	-0.79	35.2	35.2	34.8	769601
1742447700	35.34	0.82	2.38	34.89	35.56	34.85	2255916
1742361300	34.52	-0.31	-0.89	34.6	34.71	34.485	1245129
1742274900	34.83	-0.02	-0.06	35.24	35.24	34.67	1154554
1742188500	34.85	-0.35	-0.99	35.21	35.3	34.82	1042495
1741929300	35.2	0.02	0.06	35.1	35.26	34.79	690570
1741842900	35.18	-0.58	-1.62	35.03	35.22	34.8	1544989
1741756500	35.76	-1.82	-4.83	35.83	35.83	34.65	2105109
1741670100	37.575	1.13	3.09	37.42	37.986	37.2	2408516
1741583700	36.45	0.48	1.33	36.57	36.66	36.29	1039287
1741324500	35.97	0.33	0.93	35.62	36.21	35.41	881284
1741238100	35.64	-1.19	-3.23	35.39	35.84	35.22	1951751
1741151700	36.83	-0.91	-2.41	37.01	37.148	36.75	1152094
1741065300	37.74	0.29	0.77	37.3	37.75	37.285	766827
1740978900	37.45	0.55	1.49	37.3	37.55	37.3	508807
1740719700	36.9	-0.41	-1.10	37.03	37.16	36.83	910067
1740633300	37.31	0.16	0.43	37.18	37.39	37.038	581648
1740546900	37.15	0.95	2.62	37.12	37.32	36.622	1447583
1740460500	36.2	0	0.00	36.27	36.27	35.99	3374947
1740374100	36.2	-0.14	-0.39	36.16	36.407	36.11	937767
1740114900	36.34	-0.36	-0.98	36.52	36.52	36.25	1051027
1740028500	36.7	0.03	0.08	36.73	36.86	36.57	768946
1739942100	36.67	0	0.00	36.6	36.75	36.41	1002998
1739855700	36.67	-0.23	-0.62	37.03	37.1	36.59	1164301
1739769300	36.9	-0.79	-2.10	36.9	37.16	36.59	1114445
1739510100	37.69	0	0.00	38.16	38.16	37.59	869911
1739423700	37.69	0.13	0.35	37.55	38.02	37.55	726381
1739337300	37.56	-0.23	-0.61	37.75	37.75	37.485	785737
1739250900	37.79	-0.22	-0.58	38	38.1	37.75	538021
1739164500	38.01	0.29	0.77	37.62	38.17	37.61	1729739
1738905300	37.72	-0.87	-2.25	37.75	37.81	37.42	1576952
1738818900	38.59	-0.2	-0.50	38.88	38.88	38.49	2283396
1738732500	38.785	-0.29	-0.73	38.6	38.95	38.35	1218004
1738646100	39.07	0.03	0.08	39.09	39.09	38.59	1271247
1738559700	39.04	-0.95	-2.38	38.5	39.24	38.35	2127581
1738300500	39.99	-0.53	-1.31	40.33	41.616	39.64	1578595
1738214100	40.52	0.41	1.02	40.28	40.75	40.28	1177641
1738127700	40.11	-0.19	-0.47	39.85	40.32	39.75	616064
1738041300	40.3	0.85	2.15	40.29	40.44	40.08	1010801
1737695700	39.45	0.16	0.41	39.36	39.68	39.34	616923
1737609300	39.29	-0.26	-0.66	39.35	39.522	39.02	825785
1737522900	39.55	0.54	1.38	39.53	39.75	39.45	1141601
1737436500	39.01	0.18	0.46	38.79	39.02	38.58	582465
1737350100	38.83	0.53	1.38	38.45	38.88	38.42	620105
1737090900	38.3	0.81	2.16	38.02	38.39	38.02	752668
1737004500	37.49	0.46	1.24	37.55	37.7	37.45	508456
1736918100	37.03	-0.1	-0.27	36.93	37.17	36.76	641157
1736831700	37.13	-0.63	-1.67	37.4	37.43	36.99	683315
1736745300	37.76	0.05	0.13	37.72	37.92	37.58	824225

Strata Minerals

Sila Holding Ad

Corporate Travel Managem...

Heron Therapeutics

Singapore Exchange

Ftse Italia Servizi di Pubblica

Echo Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관