Skywest Inc【SY2】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Skywest Inc (SY2)

109.00

0.00

( 0.00% )

업데이트: 18:06:26

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2	-1.8018018018	111	111	107	81	109.35148515	DE
4	17	18.4782608696	92	111	90.5	179	105.10633547	DE
12	40.5	59.1240875912	68.5	111	68	181	90.59391248	DE
26	40	57.9710144928	69	111	59.5	257	78.69045935	DE
52	63	136.956521739	46	111	44.2	304	70.01806962	DE
156	70.4	182.383419689	38.6	111	35.4	306	65.76737729	DE
260	70.4	182.383419689	38.6	111	35.4	306	65.76737729	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	109	2	1.87	109	109	109	59
1732829220	107	-3	-2.73	107	107	107	3
1732742820	110	2	1.85	110	110	110	121
1732656420	108	-2	-1.82	108	108	108	97
1732570020	110	4	3.77	111	111	110	124
1732310820	106	1	0.95	104	106	104	66
1732224420	105	1	0.96	104	105	104	455
1732138020	104	2	1.96	103	104	103	305
1732051620	102	-3	-2.86	100	102	100	39
1731965220	105	-1	-0.94	106	106	104	149
1731705960	106	0	0.00	106	106	106	20
1731619560	106	0	0.00	105	107	105	241
1731533160	106	-3	-2.75	108	108	106	51
1731446820	109	1	0.93	108	109	107	213
1731360420	108	2	1.89	106	108	106	327
1731101220	106	2	1.92	106	106	106	15
1731014760	104	-1	-0.95	104	105	103	499
1730928360	105	9.5	9.95	100	105	100	533
1730841960	95.5	5	5.52	96	96.5	95	235
1730755560	90.5	-2.5	-2.69	92	92	90.5	31
1730496360	93	3	3.33	89	93	89	133
1730409960	90	0	0.00	90	90	90	0
1730323560	90	1	1.12	90	90	90	7
1730237160	89	0.5	0.56	87.5	89	87.5	311
1730150760	88.5	1.5	1.72	88	88.5	88	244
1729888020	87	2	2.35	86.5	87	86.5	230
1729801560	85	-1	-1.16	85	85	85	351
1729715160	86	-2	-2.27	87.5	87.5	86	198
1729628760	88	-1	-1.12	89	89	88	174
1729542360	89	0.5	0.56	89	89	89	30
1729283160	88.5	0.5	0.57	88.5	88.5	88.5	179
1729196760	88	-0.5	-0.56	88.5	89	87.5	95
1729110360	88.5	3	3.51	88.5	88.5	88.5	340
1729023960	85.5	0	0.00	84.5	86	84.5	60
1728937620	85.5	3	3.64	82.5	85.5	82.5	431
1728678360	82.5	2.5	3.13	82.5	82.5	82.5	4
1728591960	80	0	0.00	80	80	80	39
1728505560	80	0	0.00	80	80	80	0
1728419160	80	2	2.56	78.5	80	77.5	625
1728332760	78	0.5	0.65	78	78	76.5	71
1728073560	77.5	2	2.65	77.5	77.5	77.5	40
1727987220	75.5	-1	-1.31	75.5	75.5	75.5	16
1727900820	76.5	0	0.00	76.5	76.5	76.5	0
1727814420	76.5	0.5	0.66	76.5	76.5	76.5	250
1727728020	76	1	1.33	74.5	76	74.5	129
1727468760	75	0	0.00	75	75	75	0
1727382360	75	0	0.00	75	75	75	20
1727295960	75	0	0.00	75	75	75	0
1727209560	75	1	1.35	74.5	75	74.5	834
1727123160	74	1	1.37	74	74	73.5	230
1726863960	73	0	0.00	73	73	73	0
1726777560	73	0.5	0.69	73	73	73	143
1726691160	72.5	0	0.00	72.5	72.5	72.5	0
1726604760	72.5	2	2.84	71	72.5	71	71
1726518420	70.5	-0.5	-0.70	69.5	71	69.5	224
1726259160	71	3	4.41	71	71	71	26
1726172760	68	0	0.00	68	68	68	0
1726086360	68	0	0.00	68	68	68	0
1725999960	68	-0.5	-0.73	68	68	68	31
1725913620	68.5	0.5	0.74	68.5	69	68.5	113
1725654360	68	0	0.00	68	68	68	0
1725567960	68	-2	-2.86	68	68	68	3
1725481560	70	1	1.45	68.5	70	68.5	1460
1725395160	69	0	0.00	69	69	69	0
1725308760	69	0	0.00	69	69	69	0

Sevan Marine Asa

Premier Asset Management

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관