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 | 2.53 | 3.69504892654 | 68.47 | 71.5 | 66.375 | 451715 | 68.5252528 | CS |
| 4 | 0.52 | 0.737797956867 | 70.48 | 71.5 | 65.835 | 365372 | 68.74139897 | CS |
| 12 | 6.32 | 9.77118119975 | 64.68 | 78 | 64.35 | 418136 | 71.32318529 | CS |
| 26 | -0.39 | -0.5462949993 | 71.39 | 78.19 | 61.4462 | 414137 | 70.05138699 | CS |
| 52 | -31.82 | -30.9472865201 | 102.82 | 103.805 | 61.05 | 474055 | 73.94663824 | CS |
| 156 | -50.56 | -41.5926291543 | 121.56 | 156.24 | 61.05 | 410388 | 93.75292194 | CS |
| 260 | -29.14 | -29.0992610346 | 100.14 | 159.11 | 37.66 | 365392 | 96.39238526 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 71 | 0.05 | 0.07 | 70.36 | 72.13 | 70.05 | 409455 |
| 1737502800 | 70.95 | 3.26 | 4.82 | 68.2 | 71.5 | 67.71 | 520147 |
| 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 | 67.79 | 69.87 | 67.65 | 510500 |
| 1736379600 | 68.76 | 0.22 | 0.32 | 67.95 | 69.46 | 66.5975 | 238914 |
| 1736293200 | 68.54 | -0.04 | -0.06 | 68.66 | 70.99 | 67.96 | 314434 |
| 1736206800 | 68.58 | 0.63 | 0.93 | 68.23 | 70.06 | 67.65 | 362925 |
| 1735947600 | 67.95 | 0.6 | 0.89 | 67.49 | 68.22 | 65.834999 | 289913 |
| 1735861200 | 67.35 | -1.09 | -1.59 | 68.61 | 70.51 | 66.769999 | 299634 |
| 1735688400 | 68.44 | -0.7 | -1.01 | 69.27 | 70.52 | 67.91 | 255073 |
| 1735602000 | 69.14 | -1.48 | -2.10 | 69.63 | 69.945 | 67.6 | 309922 |
| 1735342800 | 70.62 | -0.61 | -0.86 | 70.43 | 71.2 | 69.91 | 251768 |
| 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 | 405691 |
| 1734738000 | 68.63 | -1.37 | -1.96 | 69.3 | 71.49 | 68.15 | 1399084 |
| 1734651600 | 70 | 0.68 | 0.98 | 69.21 | 70.825 | 68.77 | 525410 |
| 1734565200 | 69.32 | -1.91 | -2.68 | 71.36 | 72.49 | 69.04 | 672551 |
| 1734478800 | 71.23 | -0.09 | -0.13 | 71.1 | 72.36 | 69.675 | 301049 |
| 1734392400 | 71.32 | -1.23 | -1.70 | 72.23 | 72.92 | 70.705 | 453265 |
| 1734133200 | 72.55 | -0.11 | -0.15 | 72.57 | 73.7548 | 71.01 | 308110 |
| 1734046800 | 72.66 | -0.66 | -0.90 | 73.21 | 74.75 | 72.155 | 245363 |
| 1733960400 | 73.32 | -1.42 | -1.90 | 74.54 | 76.29 | 72.63 | 415601 |
| 1733874000 | 74.74 | 0.05 | 0.07 | 74.69 | 76.34 | 72.5 | 453753 |
| 1733787600 | 74.69 | 2.45 | 3.39 | 72.33 | 74.93 | 72.065 | 321408 |
| 1733528400 | 72.24 | -0.35 | -0.48 | 73.02 | 73.535 | 71.28 | 252211 |
| 1733442000 | 72.59 | -1.21 | -1.64 | 73.68 | 74.54 | 71.72 | 413206 |
| 1733355600 | 73.8 | -1.13 | -1.51 | 75.64 | 76.06 | 73.25 | 248416 |
| 1733269200 | 74.93 | -1.03 | -1.36 | 75.67 | 75.99 | 74.39 | 359047 |
| 1733182800 | 75.96 | 1.92 | 2.59 | 75.35 | 76.43 | 73.71 | 278715 |
| 1732917840 | 74.04 | 0.88 | 1.20 | 73.05 | 74.48 | 73.05 | 177112 |
| 1732750800 | 73.16 | -0.73 | -0.99 | 74.24 | 75.96 | 72.85 | 288467 |
| 1732664400 | 73.89 | -3.65 | -4.71 | 76.9 | 77.39 | 73.64 | 404770 |
| 1732578000 | 77.54 | 2.63 | 3.51 | 76.22 | 78 | 74.47 | 631535 |
| 1732318800 | 74.91 | 3.2 | 4.46 | 72.31 | 75.22 | 71.71 | 418779 |
| 1732232400 | 71.71 | 1.02 | 1.44 | 70.97 | 71.88 | 70.0511 | 316200 |
| 1732146000 | 70.69 | -1.06 | -1.48 | 72.1 | 72.1 | 70.27 | 262558 |
| 1732059600 | 71.75 | 0.98 | 1.38 | 70.5 | 72.7 | 69.33 | 285026 |
| 1731973200 | 70.77 | -1.47 | -2.03 | 71.64 | 73.6 | 70.39 | 410711 |
| 1731714000 | 72.24 | 1.05 | 1.47 | 71.6 | 72.93 | 70.01 | 335983 |
| 1731627600 | 71.19 | -4.46 | -5.90 | 75.65 | 76.36 | 71.03 | 473990 |
| 1731541200 | 75.65 | 0.88 | 1.18 | 76.23 | 77.17 | 74.81 | 654874 |
| 1731454800 | 74.77 | -0.09 | -0.12 | 74.65 | 75.304 | 73.46 | 486905 |
| 1731368400 | 74.86 | 1.43 | 1.95 | 73.99 | 76 | 73.7533 | 349887 |
| 1731109200 | 73.43 | -1.33 | -1.78 | 74.84 | 76.78 | 73.2725 | 463819 |
| 1731022800 | 74.76 | -0.88 | -1.16 | 75.81 | 76.59 | 73.73 | 485354 |
| 1730936400 | 75.64 | 1.63 | 2.20 | 77.12 | 77.59 | 74.18 | 650401 |
| 1730850000 | 74.01 | 3.54 | 5.02 | 70.57 | 74.53 | 70.14 | 644273 |
| 1730763600 | 70.47 | 0.07 | 0.10 | 70.94 | 71.75 | 68.55 | 624669 |
| 1730500800 | 70.4 | 2.16 | 3.17 | 68.77 | 71.45 | 68.61 | 455749 |
| 1730414400 | 68.24 | 2.98 | 4.57 | 65.26 | 69.03 | 64.349999 | 794756 |
| 1730328000 | 65.26 | 0.58 | 0.90 | 64.68 | 65.812 | 64.55 | 531967 |
| 1730241600 | 64.68 | 0.92 | 1.44 | 63.12 | 64.98 | 62.97 | 475775 |
| 1730155200 | 63.76 | 1.61 | 2.59 | 62.35 | 63.955 | 62.26 | 332558 |
| 1729896000 | 62.15 | -0.16 | -0.26 | 62.41 | 63.15 | 61.65 | 375739 |
| 1729809600 | 62.31 | 0.01 | 0.02 | 62.51 | 63.625 | 62.01 | 246560 |
| 1729723200 | 62.3 | -0.75 | -1.19 | 62.89 | 62.8994 | 61.71 | 296991 |
