Hot Features
프리미엄
CONMED Corporation (CNMD)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -2.97142857143 | 61.25 | 63.46 | 58.99 | 501623 | 61.38050213 | CS |
| 4 | -11.49 | -16.2013536379 | 70.92 | 74.7 | 58.99 | 572710 | 65.48055596 | CS |
| 12 | -13.59 | -18.6113393591 | 73.02 | 76.34 | 58.99 | 459920 | 67.98757284 | CS |
| 26 | -12.93 | -17.8689883914 | 72.36 | 78.19 | 58.99 | 430526 | 69.49983637 | CS |
| 52 | -20.79 | -25.9162303665 | 80.22 | 86.96 | 58.99 | 453445 | 70.92434124 | CS |
| 156 | -88.39 | -59.7956974699 | 147.82 | 156.24 | 58.99 | 418560 | 91.78133814 | CS |
| 260 | -35.82 | -37.6062992126 | 95.25 | 159.11 | 37.66 | 369968 | 95.55062082 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699600 | 59.43 | -1.99 | -3.24 | 61.1 | 61.165 | 58.99 | 516231 |
| 1740613200 | 61.42 | -1.32 | -2.10 | 62.2 | 62.78 | 61.39 | 304880 |
| 1740526800 | 62.74 | 0.77 | 1.24 | 61.97 | 63.46 | 61.16 | 628843 |
| 1740440400 | 61.97 | 0.84 | 1.37 | 61.13 | 63.04 | 61.08 | 482177 |
| 1740181200 | 61.13 | -0.18 | -0.29 | 61.25 | 61.5347 | 59.5 | 575985 |
| 1740094800 | 61.31 | -1.71 | -2.71 | 62.64 | 63.02 | 60.735 | 380744 |
| 1740008400 | 63.02 | 0.21 | 0.33 | 62.2 | 63.63 | 62.01 | 389393 |
| 1739922000 | 62.81 | -0.34 | -0.54 | 62.5 | 63.88 | 62.26 | 393010 |
| 1739576400 | 63.15 | -1.22 | -1.90 | 64.89 | 65.5 | 62.46 | 467955 |
| 1739490000 | 64.37 | 1.87 | 2.99 | 62.95 | 64.5 | 62.315 | 588824 |
| 1739403600 | 62.5 | -2.56 | -3.93 | 63.94 | 64.349999 | 61.7 | 992558 |
| 1739317200 | 65.06 | -2.26 | -3.36 | 66.42 | 67.099999 | 64.43 | 481560 |
| 1739230800 | 67.32 | 0.89 | 1.34 | 66.519999 | 67.46 | 65.54 | 528162 |
| 1738971600 | 66.43 | -0.93 | -1.38 | 67.8 | 68.46 | 65.41 | 790201 |
| 1738885200 | 67.36 | -6.64 | -8.97 | 70 | 72.8 | 66.67 | 1231673 |
| 1738798800 | 74 | 1.12 | 1.54 | 72.82 | 74.7 | 72.006 | 573352 |
| 1738712400 | 72.88 | 1.67 | 2.35 | 71.11 | 73.19 | 71 | 522233 |
| 1738626000 | 71.21 | -0.57 | -0.79 | 70.33 | 71.63 | 68.44 | 526145 |
| 1738366800 | 71.78 | 0.92 | 1.30 | 70.62 | 72.93 | 70.145 | 449349 |
| 1738280400 | 70.86 | 0.47 | 0.67 | 71 | 72.39 | 70.565 | 329237 |
| 1738194000 | 70.39 | -0.58 | -0.82 | 70.99 | 71.41 | 70.05 | 257050 |
| 1738107600 | 70.97 | -0.21 | -0.30 | 71.46 | 73.28 | 70.75 | 445490 |
| 1738021200 | 71.18 | 2.41 | 3.50 | 68.52 | 71.2 | 68.52 | 392643 |
| 1737762000 | 68.77 | -2.23 | -3.14 | 68.47 | 69.15 | 67.7794 | 374973 |
| 1737675600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1737589200 | 71 | 0.05 | 0.07 | 70.36 | 72.13 | 70.05 | 409455 |
| 1737502800 | 70.95 | 3.26 | 4.82 | 68.27 | 71.5 | 67.71 | 517480 |
| 1737157200 | 67.69 | 0.83 | 1.24 | 67.21 | 68.245 | 66.375 | 396666 |
| 1737070800 | 66.86 | -1.15 | -1.69 | 67.95 | 68.5 | 66.504999 | 403016 |
| 1736984400 | 68.01 | 0.22 | 0.32 | 68.47 | 68.57 | 66.97 | 489698 |
| 1736898000 | 67.79 | -1.71 | -2.46 | 69.69 | 70.05 | 66.04 | 523328 |
| 1736811600 | 69.5 | 0.68 | 0.99 | 68.37 | 71.23 | 67.755 | 375396 |
| 1736552400 | 68.82 | 0.06 | 0.09 | 67.96 | 69.87 | 67.96 | 508115 |
| 1736379600 | 68.76 | 0.22 | 0.32 | 68.35 | 69.46 | 66.5975 | 237221 |
| 1736293200 | 68.54 | -0.04 | -0.06 | 69.75 | 70.99 | 67.96 | 312565 |
| 1736206800 | 68.58 | 0.63 | 0.93 | 68.275 | 70.06 | 67.65 | 361039 |
| 1735947600 | 67.95 | 0.6 | 0.89 | 67.625 | 68.22 | 65.834999 | 286662 |
| 1735861200 | 67.35 | -1.09 | -1.59 | 69.13 | 70.51 | 66.769999 | 297562 |
| 1735688400 | 68.44 | -0.7 | -1.01 | 69.27 | 70.52 | 67.91 | 255073 |
| 1735602000 | 69.14 | -1.48 | -2.10 | 69.32 | 69.83 | 67.6 | 308547 |
| 1735342800 | 70.62 | -0.61 | -0.86 | 70.23 | 71.2 | 69.91 | 249343 |
| 1735256400 | 71.23 | 0.87 | 1.24 | 70.48 | 71.39 | 69.725 | 324239 |
| 1735077840 | 70.36 | 1.18 | 1.71 | 69.04 | 70.46 | 67.7994 | 126416 |
| 1734997200 | 69.18 | 0.55 | 0.80 | 68.28 | 69.49 | 67.13 | 405069 |
| 1734738000 | 68.63 | -1.37 | -1.96 | 69.23 | 71.49 | 68.15 | 1362898 |
| 1734651600 | 70 | 0.68 | 0.98 | 69.68 | 70.825 | 68.875 | 520810 |
| 1734565200 | 69.32 | -1.91 | -2.68 | 70.72 | 72.49 | 69.04 | 670583 |
| 1734478800 | 71.23 | -0.09 | -0.13 | 70.95 | 72.36 | 69.675 | 299157 |
| 1734392400 | 71.32 | -1.23 | -1.70 | 71.71 | 72.92 | 70.705 | 449985 |
| 1734133200 | 72.55 | -0.11 | -0.15 | 72.57 | 73.7548 | 71.01 | 301833 |
| 1734046800 | 72.66 | -0.66 | -0.90 | 73.645 | 74.75 | 72.155 | 243764 |
| 1733960400 | 73.32 | -1.42 | -1.90 | 75.535 | 76.29 | 72.63 | 410523 |
| 1733874000 | 74.74 | 0.05 | 0.07 | 74.69 | 76.34 | 72.5 | 452303 |
| 1733787600 | 74.69 | 2.45 | 3.39 | 73.4 | 74.93 | 73.4 | 315859 |
| 1733528400 | 72.24 | -0.35 | -0.48 | 72.75 | 73.535 | 71.28 | 250206 |
| 1733442000 | 72.59 | -1.21 | -1.64 | 73.72 | 74.54 | 71.72 | 410728 |
| 1733355600 | 73.8 | -1.13 | -1.51 | 75.33 | 76.06 | 73.25 | 246584 |
| 1733269200 | 74.93 | -1.03 | -1.36 | 75.68 | 75.99 | 74.39 | 357470 |
| 1733182800 | 75.96 | 1.92 | 2.59 | 74.46 | 76.43 | 73.71 | 275124 |
| 1732917840 | 74.04 | 0.88 | 1.20 | 73.395 | 74.48 | 73.26 | 175252 |
