Sensata Technologies Holding PLC【ST】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Sensata Technologies Holding PLC (ST)
Sensata Technologies Holding PLC (ST) 과거

Sensata Technologies Holding PLC (ST)

29.04

0.11

( 0.38% )

업데이트: 02:51:43

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.51	1.78759200841	28.53	28.98	27.89	1038878	28.49432616	CS
4	1.76	6.45161290323	27.28	28.98	26.65	1134802	27.85679047	CS
12	-6.38	-18.0124223602	35.42	35.86	26.65	1605938	30.38662647	CS
26	-10.18	-25.9561448241	39.22	39.64	26.65	1451768	33.4527456	CS
52	-5.66	-16.3112391931	34.7	43.14	26.65	1779372	35.7281393	CS
156	-28.88	-49.861878453	57.92	59.525	26.65	1574122	39.88797486	CS
260	-23.66	-44.8956356736	52.7	65.58	18.25	1367000	42.56908137	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502800	28.93	0.51	1.79	28.72	28.98	28.4801	1306135
1737157200	28.42	0.14	0.50	28.57	28.796	28.36	981693
1737070800	28.28	0.11	0.39	28.33	28.52	27.89	1049545
1736984400	28.17	0.43	1.55	28.53	28.61	28	825764
1736898000	27.74	0.28	1.02	27.61	27.95	27.42	1616954
1736811600	27.46	0.2	0.73	27.05	27.59	26.8948	1015946
1736552400	27.26	-0.47	-1.69	27.41	27.51	27.02	1047696
1736379600	27.73	-0.69	-2.43	28.02	28.22	27.5081	1123451
1736293200	28.42	0.08	0.28	28.48	28.82	28.17	1194092
1736206800	28.34	0.74	2.68	28.07	28.9248	28.07	1522321
1735947600	27.6	0.35	1.28	27.35	27.8117	26.98	1054013
1735861200	27.25	-0.15	-0.55	27.6	27.67	27.025	1295023
1735688400	27.4	0.28	1.03	27.18	27.59	27.175	873026
1735602000	27.12	-0.26	-0.95	27.08	27.37	26.65	945929
1735342800	27.38	-0.43	-1.55	27.61	27.98	27.22	1050978
1735256400	27.81	0.41	1.50	27.28	27.98	27.19	1334209
1735077840	27.4	-0.04	-0.15	27.39	27.6	27.18	466212
1734997200	27.44	0.2	0.73	27.25	27.685	27.12	1079363
1734738000	27.24	-0.08	-0.29	27.25	27.75	27.17	4605204
1734651600	27.32	-0.85	-3.02	28.35	28.65	27.16	6536499
1734565200	28.17	-1.31	-4.44	29.42	30	28.04	1890886
1734478800	29.48	-0.77	-2.55	30.07	30.25	29.33	1299938
1734392400	30.25	-0.12	-0.40	30.31	30.8	29.94	1819970
1734133200	30.37	-0.08	-0.26	30.35	31.01	30.16	1252178
1734046800	30.45	-0.15	-0.49	30.49	30.62	30.27	1082278
1733960400	30.6	-0.37	-1.19	31.26	31.34	30.39	1331119
1733874000	30.97	0.08	0.26	30.77	31.0436	30.05	2284256
1733787600	30.89	0.27	0.88	30.91	31.46	30.825	2298217
1733528400	30.62	-0.52	-1.67	31.37	31.37	30.33	2496642
1733442000	31.14	-0.59	-1.86	31.92	32.03	31.08	1962901
1733355600	31.73	-0.39	-1.21	32.09	32.38	31.52	1579042
1733269200	32.119999	-0.21	-0.65	32.4	32.56	31.96	1625544
1733182800	32.33	0.19	0.59	32.369999	32.71	31.97	3969240
1732917840	32.14	0.03	0.09	32.06	32.485	32.02	579438
1732750800	32.11	-0.06	-0.19	32.32	32.71	32	689776
1732664400	32.17	-1.41	-4.20	32.95	33.54	32.07	1315717
1732578000	33.58	1.69	5.30	32.299999	34	32.24	2044616
1732318800	31.89	1.02	3.30	31	31.97	30.87	1115938
1732232400	30.87	0.15	0.49	30.62	31.09	30.48	1966076
1732146000	30.72	-0.26	-0.84	30.88	31.04	30.435	1189986
1732059600	30.98	-0.57	-1.81	31.18	31.4095	30.81	1505725
1731973200	31.55	-0.28	-0.88	31.84	32.009999	31.27	1453162
1731714000	31.83	-0.79	-2.42	32.78	32.78	31.57	1797214
1731627600	32.619999	-0.05	-0.15	33	33.4	32.42	1507323
1731541200	32.67	-0.18	-0.55	32.77	32.955	32.4	1231929
1731454800	32.85	0.25	0.77	32.33	32.89	32.24	1662066
1731368400	32.6	-0.49	-1.48	33.229999	33.479999	32.54	1029774
1731109200	33.09	-0.39	-1.16	33.28	33.46	33.03	807544
1731022800	33.479999	0.02	0.06	33.65	34.31	33.3209	1622278
1730936400	33.46	1.88	5.95	32.85	33.69	32.534999	1720796
1730850000	31.58	-2.06	-6.12	32.09	32.31	31.18	3304695
1730763600	33.64	-0.84	-2.44	34.36	34.792	33.54	2346889
1730500800	34.48	0.14	0.41	34.46	34.93	34.29	1698716
1730414400	34.34	-0.64	-1.83	34.88	35.06	34.34	1560689
1730328000	34.98	-0.35	-0.99	35.27	35.86	34.92	942923
1730241600	35.33	-0.22	-0.62	35.34	35.4	34.75	668396
1730155200	35.55	0.45	1.28	35.32	35.94	35.2	843523
1729896000	35.1	0.16	0.46	35	35.6799	34.8658	966233
1729809600	34.94	0.06	0.17	34.99	35.07	34.5	1215719
1729723200	34.88	-0.15	-0.43	34.89	35.46	34.45	999612
1729636800	35.03	-0.42	-1.18	35.03	35.26	34.25	2218893

Sensata Technologies

Occidental Petroleum

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관