Synopsys Inc【SYP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Synopsys Inc (SYP)

410.15

-5.15

( -1.24% )

업데이트: 21:29:02

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-50.85	-11.0303687636	461	466.75	403.25	1163	426.52437221	DE
4	-100.65	-19.704385278	510.8	524	403.25	761	456.80725041	DE
12	-77.6	-15.9097898514	487.75	532.9	403.25	713	478.22650787	DE
26	-13.95	-3.28931855694	424.1	564.5	403.25	846	484.48425441	DE
52	-113.35	-21.6523400191	523.5	586.1	403.25	940	500.23082293	DE
156	125.15	43.9122807018	285	586.1	243.9	535	483.81845467	DE
260	287.93	235.583374243	122.22	586.1	99	357	460.2252308	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741210020	415.55	-7.85	-1.85	421	426	403.25	807
1741123620	423.4	0.25	0.06	423.2	424.25	409.55	1827
1741037220	423.15	-13.75	-3.15	440	443.7	422.25	1406
1740778020	436.9	-1.65	-0.38	434	442.15	430.05	1227
1740691620	438.55	-11.05	-2.46	461	466.75	436.15	547
1740605220	449.6	15.2	3.50	437.1	453.1	437.1	654
1740518820	434.4	-14.55	-3.24	449.6	449.6	434.4	1240
1740432420	448.95	-6.05	-1.33	452.55	456.9	447	1024
1740173220	455	-17.75	-3.75	469.7	474.2	451.7	973
1740086820	472.75	-7.95	-1.65	479.6	482.75	470	655
1740000420	480.7	-20.8	-4.15	500.1	503.3	469	958
1739914020	501.5	2.75	0.55	497.55	505.1	496.95	652
1739827620	498.75	0.65	0.13	498.8	500.8	497.75	178
1739568420	498.1	-4.5	-0.90	506.6	507.8	494.85	509
1739482020	502.6	10.5	2.13	491.2	502.6	481	647
1739395620	492.1	-17.2	-3.38	508.6	509.6	491.9	364
1739309220	509.3	-5.5	-1.07	512.4	513	507.9	167
1739222820	514.79999	6.2	1.22	511.1	520.5	505.1	604
1738963620	508.6	-1.5	-0.29	514.9	524	507	283
1738877220	510.1	2.4	0.47	510.8	516	506.5	497
1738790820	507.7	4.9	0.97	500	507.7	495.15	336
1738704420	502.8	-7.2	-1.41	506	506	498	667
1738618020	510	2.4	0.47	496	510	494	1122
1738358820	507.6	2.6	0.51	508.1	514.79999	505.7	269
1738272420	505	9.85	1.99	497.5	505	492.5	733
1738186020	495.15	-5.45	-1.09	507	510	494.45	375
1738099620	500.6	13.85	2.85	488.7	500.6	485.55	1475
1738013220	486.75	-32.95	-6.34	513.7	513.7	478.5	2159
1737754020	519.7	-8.3	-1.57	525.5	528.5	518.29999	467
1737667620	528	7.4	1.42	520.79999	532.9	516.1	188
1737581220	520.6	11.1	2.18	513.4	525	508.5	656
1737494820	509.5	3.3	0.65	507	513.7	506.6	790
1737408420	506.2	-6.3	-1.23	511.4	512.2	506.1	306
1737149220	512.5	11.8	2.36	503.3	515	500.5	796
1737062820	500.7	5.35	1.08	496.8	506.8	492.55	1195
1736976420	495.35	19.8	4.16	475.4	496.65	475.15	737
1736890020	475.55	-1.35	-0.28	478.05	480.85	473.15	198
1736803620	476.9	-3.55	-0.74	481.65	483	474.05	683
1736544420	480.45	-3.65	-0.75	485	485.8	473.8	341
1736458020	484.1	-1.05	-0.22	485	486.8	483.25	302
1736371620	485.15	9.75	2.05	473.3	486.45	470.95	453
1736285220	475.4	-7.2	-1.49	481.65	482.75	471.2	482
1736198820	482.6	3.6	0.75	479.3	488	477.3	527
1735939620	479	9.45	2.01	472.6	479.75	470.05	813
1735853220	469.55	2.05	0.44	471.55	479	468.05	888
1735594020	467.5	-2.8	-0.60	471.25	472.75	467.2	185
1735334820	470.3	-3	-0.63	474.6	477	465.4	478
1734989220	473.3	-0.15	-0.03	476.9	479.1	469.95	819
1734730020	473.45	-3.05	-0.64	475	480.25	460.05	1189
1734643620	476.5	-2	-0.42	475.05	487.9	474	581
1734557220	478.5	-10.4	-2.13	486.4	494.8	477.5	465
1734470820	488.9	-8.55	-1.72	495.55	498.5	486	987
1734384420	497.45	12.35	2.55	484.9	498.6	481.2	867
1734125220	485.1	-4.9	-1.00	490.95	490.95	476.55	796
1734038820	490	1	0.20	487.75	490.65	483	663
1733952420	489	12.3	2.58	479.7	490.95	479.5	907
1733866020	476.7	-3.8	-0.79	482.25	486	471.55	1802
1733779620	480.5	-9	-1.84	490.9	491.95	478.15	1229
1733520420	489.5	3.6	0.74	487.05	500.7	486.05	4576

NL 0% Dsl 15jul31

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관