Hyster Yale Inc【HY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Hyster Yale Inc (HY)

44.51

-0.36

(-0.80%)

마감 10 3월 5:00AM

44.495

-0.015

(-0.03%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.41	-15.8919123205	52.92	53.4	42.59	141699	45.86647595	CS
4	-8.09	-15.3802281369	52.6	57.89	42.59	86057	49.76181048	CS
12	-9.96	-18.2852946576	54.47	57.89	42.59	80411	51.01795133	CS
26	-13.34	-23.0596369922	57.85	69.28	42.59	77866	55.46319049	CS
52	-15.39	-25.6928213689	59.9	84.44	42.59	86275	61.93438396	CS
156	8.65	24.1215839375	35.86	84.44	20.99	78859	50.39361023	CS
260	2.51	5.97619047619	42	102.17	20.99	72984	51.99962102	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390800	44.51	-0.36	-0.80	45.14	45.32	44.35	82623
1741304400	44.87	0.02	0.04	44.6	45.71	43.8206	75199
1741218000	44.85	0.59	1.33	44.22	45.36	43.89	135097
1741131600	44.26	-0.16	-0.36	44.3	45.005	42.59	138609
1741045200	44.42	-6.4	-12.59	50.75	51.12	43.98	210525
1740786000	50.82	-2.97	-5.52	52.92	53.4	50.17	149242
1740699600	53.79	0.57	1.07	53.23	54.75	53.0164	104035
1740613200	53.22	1.47	2.84	52.29	57.89	52.29	140734
1740526800	51.75	1.14	2.25	50.83	52.17	50.83	76135
1740440400	50.61	-1.46	-2.80	52.48	52.4991	50.27	92863
1740181200	52.07	-1.37	-2.56	54.18	54.18	51.8	58220
1740094800	53.44	-0.91	-1.67	54.57	54.57	52.93	44438
1740008400	54.35	0.55	1.02	53.58	54.76	53.14	103625
1739922000	53.8	0.98	1.86	53	53.84	52.79	45325
1739576400	52.82	0.49	0.94	52.88	53.5	52.3047	44817
1739490000	52.33	1	1.95	51.29	52.5	51.12	45707
1739403600	51.33	-1.4	-2.66	51.95	51.95	51.04	47089
1739317200	52.73	0.13	0.25	52.24	52.88	52.01	45983
1739230800	52.6	0.47	0.90	52	52.86	51.75	40550
1738971600	52.13	-0.54	-1.03	52.6	52.92	51.84	38107
1738885200	52.67	-0.24	-0.45	53.18	53.18	52.24	47639
1738798800	52.91	-0.02	-0.04	52.93	53.12	52.31	93264
1738712400	52.93	0.97	1.87	51.75	52.97	51.743	40990
1738626000	51.96	-1.46	-2.73	52.29	52.57	50.94	70098
1738366800	53.42	-0.77	-1.42	53.84	54.42	53.005	83046
1738280400	54.19	1.01	1.90	53.68	54.477	53.32	45533
1738194000	53.18	-0.07	-0.13	52.83	53.79	52.79	37226
1738107600	53.25	-1.01	-1.86	53.84	54.055	53.13	45256
1738021200	54.26	0.83	1.55	53.51	54.59	53.14	56749
1737762000	53.43	0	0.00	53.59	53.92	53.11	34771
1737675600	53.43	0	0.00	53.43	53.43	53.43	0
1737589200	53.43	-1.33	-2.43	54.87	54.98	53.38	56087
1737502800	54.76	0.89	1.65	54.6	55.2609	52.16	58838
1737157200	53.87	0.17	0.32	54.41	54.4841	53.435	46281
1737070800	53.7	1.03	1.96	52.78	54.15	52.08	123941
1736984400	52.67	0.84	1.62	53.36	53.36	51.93	66312
1736898000	51.83	0.6	1.17	51.93	52.5	50.9	62097
1736811600	51.23	1.42	2.85	49.16	51.49	49.16	82408
1736552400	49.81	-0.41	-0.82	49.75	50.2	49	103052
1736379600	50.22	0.05	0.10	50.04	50.37	48.84	97883
1736293200	50.17	-0.47	-0.93	51.14	51.22	49.64	85692
1736206800	50.64	-0.27	-0.53	51.41	51.85	50.56	78372
1735947600	50.91	0.67	1.33	50.46	51.275	49.795	171205
1735861200	50.24	-0.69	-1.35	51.25	51.84	50.08	60330
1735688400	50.93	0.31	0.61	50.78	51.4	50.33	64836
1735602000	50.62	0.45	0.90	49.75	51.1	49.04	75936
1735342800	50.17	-0.68	-1.34	50.6	50.85	49.73	65877
1735256400	50.85	0.32	0.63	50.26	50.9073	49.29	68903
1735077840	50.53	0.47	0.94	50.34	50.69	49.92	18118
1734997200	50.06	-0.4	-0.79	50.09	50.611	49.47	65828
1734738000	50.46	0.69	1.39	49.03	51.56	49.03	240826
1734651600	49.77	-0.87	-1.72	52.21	53.09	49.71	152216
1734565200	50.64	-1.94	-3.69	53.01	53.615	50.01	88581
1734478800	52.58	-0.96	-1.79	53.25	53.9	52.13	67500
1734392400	53.54	-1.52	-2.76	54.99	55.45	53.32	76953
1734133200	55.06	0.69	1.27	54.47	55.08	53.76	113425
1734046800	54.37	-1.11	-2.00	55.2	55.795	53.825	180951
1733960400	55.48	0.28	0.51	56.05	56.05	54.73	73242
1733874000	55.2	-0.31	-0.56	55.37	56.21	54.59	58831
1733787600	55.51	0.49	0.89	55.6	56.95	55.15	71801

Lyxor Asset Management L...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관