Incyte Corporation【INCY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Incyte Corporation (INCY)

72.11

0.73

(1.02%)

마감 22 2월 6:00AM

72.11

0.00

( 0.00% )

시간외 단일가: 9:40PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.84	1.17861652869	71.27	72.9725	69.745	1485139	71.12733477	CS
4	-0.18	-0.248997095034	72.29	76.92	65.56	1750860	71.30383626	CS
12	-2.22	-2.98668101709	74.33	76.92	65.56	1713495	71.19157358	CS
26	7.85	12.2159975101	64.26	83.95	61.15	1890404	70.39234643	CS
52	11.78	19.5259406597	60.33	83.95	50.3498	2317696	63.7800926	CS
156	4.97	7.40244265713	67.14	86.29	50.27	1846448	66.90006285	CS
260	-7.77	-9.72709063595	79.88	111.05	50.27	1710519	72.06276469	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	72.11	0.73	1.02	71.66	72.9725	71.4961	1514741
1740094500	71.38	1.22	1.74	70.26	71.52	69.89	1016137
1740008100	70.16	-1.11	-1.56	70.93	71.43	69.745	2010512
1739921700	71.27	0.85	1.21	71.27	71.68	70.5	1399166
1739576100	70.42	0.41	0.59	71	71.795	69.73	1855557
1739489700	70.01	0.96	1.39	69.29	72.69	68.03	3248168
1739403300	69.05	2.72	4.10	66.2	69.1	65.56	2050322
1739316900	66.33	-1.97	-2.88	67.52	68.69	66.26	2845888
1739230500	68.3	-5.83	-7.86	73	73.42	67.56	3783764
1738971300	74.13	-0.82	-1.09	76.77	76.92	73.785	2340878
1738884900	74.95	-0.31	-0.41	75.14	75.49	74.14	1340427
1738798500	75.26	1.14	1.54	74.78	75.735	74.19	1461780
1738712100	74.12	0.38	0.52	74.61	74.92	73.97	1249533
1738625700	73.74	-0.42	-0.57	73.23	75	72.6	1263702
1738366500	74.16	0.39	0.53	73.76	75.18	73.1	1294553
1738280100	73.77	0.05	0.07	74.16	74.555	73.29	1296441
1738193700	73.72	0.57	0.78	73.22	74.105	72.67	1246590
1738107300	73.15	0.51	0.70	72.69	73.9865	71.85	992187
1738020900	72.64	0.05	0.07	72.29	73.425	71.36	1055985
1737761700	72.59	0.18	0.25	72.3	73.68	72.3	1274244
1737675300	72.41	0	0.00	72.41	72.41	72.41	0
1737588900	72.41	-1.06	-1.44	73.47	73.47	71.975	1147126
1737502500	73.47	1.54	2.14	71.95	73.98	71.95	1852858
1737156900	71.93	-0.54	-0.75	72.87	73	71.85	1004227
1737070500	72.47	0.01	0.01	72.51	72.98	71.72	1099995
1736984100	72.46	0.53	0.74	72.96	73.83	72.21	1101762
1736897700	71.93	-0.44	-0.61	72.34	72.93	71.22	1595842
1736811300	72.37	1.83	2.59	70.54	72.94	69.65	1602128
1736552100	70.54	-2.59	-3.54	72.19	72.4	69.53	2019194
1736379300	73.13	-0.06	-0.08	73.34	74.01	72.85	1552683
1736292900	73.19	1.28	1.78	73.57	75.04	72.455	1803839
1736206500	71.91	2.28	3.27	70.37	72.79	69.59	1913497
1735947300	69.63	0.1	0.14	69.86	70.44	69.55	1534787
1735860900	69.53	0.46	0.67	69.67	70.27	68.92	1059463
1735688100	69.07	0.65	0.95	68.54	69.2	68.19	1008958
1735601700	68.42	-0.81	-1.17	68.74	68.77	67.7	816966
1735342500	69.23	-0.33	-0.47	68.85	69.9	68.63	947578
1735256100	69.56	-0.35	-0.50	69.52	70.115	69.25	764511
1735077840	69.91	0.07	0.10	69.88	70.1	68.92	395905
1734996900	69.84	1	1.45	68.58	70.19	68.15	1608948
1734737700	68.84	1.78	2.65	67.32	69.11	67.21	6655282
1734651300	67.06	-0.49	-0.73	68.315	68.49	66.33	2009761
1734564900	67.55	-1.85	-2.67	69.165	69.63	67.55	1886996
1734478500	69.4	-0.4	-0.57	68.75	69.74	68.51	1956909
1734392100	69.8	1.25	1.82	69	70.88	68.6175	2850407
1734132900	68.55	-2.28	-3.22	70.765	70.79	68.52	1761726
1734046500	70.83	-1.66	-2.29	71.05	72.11	70.68	1355964
1733960100	72.49	0.01	0.01	72.47	73.26	72.1	1420534
1733873700	72.48	0.37	0.51	72.27	73.1	71.35	2392949
1733787300	72.11	-3.81	-5.02	75.63	75.9799	71.8	1746387
1733528100	75.92	1	1.33	75.265	76.46	75.075	1307618
1733441700	74.92	0.3	0.40	73.02	75.37	73	1823859
1733355300	74.62	2.59	3.60	73.4	75.32	73.4	2604861
1733268900	72.03	-1.21	-1.65	72.73	72.96	71.7207	1659112
1733182500	73.24	-1.35	-1.81	74.33	74.7	72.64	1725523
1732917840	74.59	-0.86	-1.14	75.6	76.08	74.22	783456
1732750500	75.45	0.65	0.87	75	76.14	74.75	1145735
1732664100	74.8	1.28	1.74	74	74.95	73.1	1456285
1732577700	73.52	1.8	2.51	73.1902	73.87	72.65	3314184

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관