Ionis Pharmaceuticals Inc【ISI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Ionis Pharmaceuticals Inc (ISI)
Ionis Pharmaceuticals Inc (ISI) 과거

Ionis Pharmaceuticals Inc (ISI)

34.15

0.33

( 0.98% )

업데이트: 19:30:06

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.26	3.83095165704	32.89	34.42	32.4	224	34.04540843	DE
4	-2.09	-5.76710816777	36.24	36.96	32	242	33.31210468	DE
12	-8.75	-20.3962703963	42.9	43.65	32	196	35.42903288	DE
26	-0.74	-2.12095156205	34.89	48	32	182	39.73760009	DE
52	-13.15	-27.8012684989	47.3	49.15	32	183	40.93038183	DE
156	-3.19	-8.54311730048	37.34	49.15	32	225	41.53398807	DE
260	-3.19	-8.54311730048	37.34	49.15	32	225	41.53398807	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	34.229999	0	0.00	34.229999	34.229999	34.229999	0
1732829220	34.229999	0	0.00	34.229999	34.229999	34.229999	0
1732742820	34.229999	0.24	0.71	33.5	34.229999	33.5	125
1732656420	33.99	-0.03	-0.09	33.99	33.99	33.99	305
1732570020	34.02	1.12	3.40	32.89	34.42	32.4	243
1732310820	32.9	0.9	2.81	32.9	32.9	32.9	7
1732224420	32	0	0.00	32	32	32	0
1732138020	32	0	0.00	32	32	32	0
1732051620	32	-0.31	-0.96	32.119999	32.119999	32	1520
1731965220	32.31	-1.14	-3.41	32.82	32.82	32.31	133
1731705960	33.45	-2.11	-5.93	33.45	33.45	33.45	15
1731619560	35.56	-0.19	-0.53	36.04	36.04	35.56	100
1731533160	35.75	0.01	0.03	35.75	35.75	35.75	100
1731446820	35.74	-1.22	-3.30	36.4	36.4	35.74	70
1731360420	36.96	0.72	1.99	36.88	36.96	36.74	225
1731101160	36.24	0	0.00	36.24	36.24	36.24	0
1731014760	36.24	0	0.00	36.24	36.24	36.24	0
1730928360	36.24	0.67	1.88	36.24	36.24	36.24	60
1730841960	35.57	0	0.00	35.57	35.57	35.57	0
1730755560	35.57	0	0.00	35.57	35.57	35.57	0
1730496360	35.57	-1.32	-3.58	35.57	35.57	35.57	2
1730409960	36.89	0	0.00	36.89	36.89	36.89	0
1730323560	36.89	0	0.00	36.89	36.89	36.89	0
1730237160	36.89	0.89	2.47	36.64	36.89	36.53	261
1730150760	36	0.19	0.53	36	36	36	210
1729887960	35.81	0	0.00	35.81	35.81	35.81	0
1729801560	35.81	0.01	0.03	35.51	35.81	35.5	535
1729715160	35.799999	-0.03	-0.08	35.49	35.81	35.49	112
1729628760	35.83	-0.27	-0.75	35.83	35.83	35.83	13
1729542360	36.1	0	0.00	35.86	36.13	35.86	220
1729283160	36.1	1.21	3.47	35.76	36.1	35.76	196
1729196760	34.89	0	0.00	34.89	34.89	34.89	0
1729110360	34.89	0	0.00	34.89	34.89	34.89	0
1729023960	34.89	-0.29	-0.82	34.89	34.89	34.89	200
1728937620	35.18	-0.29	-0.82	35.729999	35.729999	35.18	150
1728678360	35.47	1.32	3.87	35.47	35.47	35.47	6
1728591960	34.15	-0.1	-0.29	34.15	34.15	34.15	60
1728505560	34.25	0	0.00	34.25	34.25	34.25	0
1728419160	34.25	-0.08	-0.23	34.18	34.25	34.18	21
1728332760	34.33	0.17	0.50	34.72	34.72	34.33	82
1728073560	34.159999	-0.84	-2.40	34.57	34.57	33.92	798
1727987220	35	-0.72	-2.02	35.29	35.82	35	74
1727900820	35.72	0.11	0.31	35.13	35.72	35.119999	174
1727814420	35.61	-0.14	-0.39	36.22	36.22	35.61	36
1727728020	35.75	-1.94	-5.15	36.5	36.5	35.75	170
1727468760	37.69	0	0.00	37.69	37.69	37.69	0
1727382360	37.69	0	0.00	37.69	37.69	37.69	0
1727295960	37.69	0	0.00	37.69	37.69	37.69	0
1727209560	37.69	-0.49	-1.28	37.69	37.69	37.69	60
1727123160	38.18	0.62	1.65	38.71	38.71	38.17	401
1726864020	37.56	0	0.00	37.56	37.56	37.56	0
1726777620	37.56	0	0.00	37.56	37.56	37.56	0
1726691220	37.56	0.96	2.62	37.65	37.7	37.56	256
1726604820	36.6	0	0.00	36.6	36.6	36.6	0
1726518420	36.6	-1.1	-2.92	38	38.27	36.6	40
1726259160	37.7	-0.5	-1.31	37	37.7	37	62
1726172760	38.2	0	0.00	38.2	38.2	38.2	0
1726086360	38.2	-0.41	-1.06	38.2	38.2	38.2	50
1725999960	38.61	-5.04	-11.55	40.2	40.2	38.61	33
1725913620	43.65	1.52	3.61	42.9	43.65	42.159999	507
1725654360	42.13	0	0.00	42.13	42.13	42.13	0
1725567960	42.13	0	0.00	42.13	42.13	42.13	0
1725481560	42.13	-0.95	-2.21	42.13	42.13	42.13	10
1725395160	43.08	0.23	0.54	42.909999	43.08	42.909999	6
1725308760	42.85	-0.86	-1.97	43.33	43.33	42.85	81

Ionis Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관