Hot Features
프리미엄
Teledyne DALSA Inc (TYZ)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -0.748023081855 | 467.9 | 467.9 | 453.2 | 9 | 458.92972973 | DE |
| 4 | 49.1 | 11.8227787142 | 415.3 | 467.9 | 415.3 | 15 | 444.95953307 | DE |
| 12 | 79.5 | 20.6547155105 | 384.9 | 467.9 | 382 | 15 | 421.40910308 | DE |
| 26 | 96.6 | 26.264274062 | 367.8 | 467.9 | 348.9 | 17 | 389.50301308 | DE |
| 52 | 86.9 | 23.0198675497 | 377.5 | 467.9 | 332.7 | 26 | 379.32558411 | DE |
| 156 | 74.4 | 19.0769230769 | 390 | 467.9 | 332.7 | 22 | 379.35484871 | DE |
| 260 | 74.4 | 19.0769230769 | 390 | 467.9 | 332.7 | 22 | 379.35484871 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 459.1 | 0 | 0.00 | 459.1 | 459.1 | 459.1 | 0 |
| 1732829220 | 459.1 | 1.1 | 0.24 | 458.8 | 459.2 | 458.8 | 22 |
| 1732742820 | 458 | 4.8 | 1.06 | 458 | 458 | 458 | 11 |
| 1732656420 | 453.2 | -14.7 | -3.14 | 453.2 | 453.2 | 453.2 | 2 |
| 1732570020 | 467.9 | 7.5 | 1.63 | 467.9 | 467.9 | 467.9 | 2 |
| 1732310820 | 460.4 | 2.4 | 0.52 | 460.4 | 460.4 | 460.4 | 3 |
| 1732224420 | 458 | 13.6 | 3.06 | 458.9 | 458.9 | 458 | 12 |
| 1732138020 | 444.4 | 5.4 | 1.23 | 444.4 | 444.4 | 444.4 | 3 |
| 1732051620 | 439 | 0 | 0.00 | 439 | 439 | 439 | 0 |
| 1731965220 | 439 | -9.4 | -2.10 | 442.5 | 447.9 | 439 | 55 |
| 1731705960 | 448.4 | -3.4 | -0.75 | 451 | 451 | 448.4 | 5 |
| 1731619560 | 451.8 | -10.1 | -2.19 | 460.7 | 460.7 | 451.8 | 13 |
| 1731533220 | 461.9 | 0 | 0.00 | 461.9 | 461.9 | 461.9 | 0 |
| 1731446820 | 461.9 | 5 | 1.09 | 456.2 | 461.9 | 456.2 | 21 |
| 1731360420 | 456.9 | -2.1 | -0.46 | 459.7 | 459.7 | 456.9 | 11 |
| 1731101220 | 459 | 11.2 | 2.50 | 452.2 | 459 | 452.2 | 31 |
| 1731014760 | 447.8 | 14.3 | 3.30 | 449.6 | 449.6 | 447.8 | 6 |
| 1730928360 | 433.5 | 13.8 | 3.29 | 431.6 | 433.5 | 431.6 | 14 |
| 1730841960 | 419.7 | 4.2 | 1.01 | 419.7 | 419.7 | 419.7 | 19 |
| 1730755560 | 415.5 | -5.6 | -1.33 | 415.3 | 419.6 | 415.3 | 27 |
| 1730496360 | 421.1 | 0.7 | 0.17 | 422.3 | 424.6 | 418.3 | 22 |
| 1730409960 | 420.4 | -4.5 | -1.06 | 421.2 | 421.2 | 420.4 | 17 |
| 1730323560 | 424.9 | -5.1 | -1.19 | 424.9 | 424.9 | 424.9 | 10 |
| 1730237160 | 430 | -3 | -0.69 | 430.1 | 430.1 | 430 | 20 |
| 1730150760 | 433 | -5 | -1.14 | 433 | 433 | 433 | 3 |
| 1729888020 | 438 | 0.3 | 0.07 | 435.7 | 438.4 | 435.7 | 19 |
| 1729801560 | 437.7 | 3.8 | 0.88 | 434 | 437.7 | 433.7 | 17 |
| 1729715160 | 433.9 | 22.7 | 5.52 | 412 | 433.9 | 412 | 42 |
| 1729628760 | 411.2 | -4.8 | -1.15 | 411 | 411.2 | 411 | 10 |
| 1729542360 | 416 | 2.5 | 0.60 | 417.1 | 417.1 | 413 | 29 |
| 1729283160 | 413.5 | 1.1 | 0.27 | 415.6 | 415.6 | 413.5 | 11 |
| 1729196760 | 412.4 | 1.1 | 0.27 | 412.4 | 412.4 | 412.4 | 3 |
| 1729110360 | 411.3 | -7.8 | -1.86 | 411.3 | 411.3 | 411.3 | 1 |
| 1729023960 | 419.1 | 1.2 | 0.29 | 419.3 | 419.3 | 419.1 | 21 |
| 1728937620 | 417.9 | 4.3 | 1.04 | 417.9 | 417.9 | 417.9 | 10 |
| 1728678360 | 413.6 | 5.8 | 1.42 | 406.5 | 413.6 | 406.5 | 14 |
| 1728591960 | 407.8 | 0 | 0.00 | 407.8 | 407.8 | 407.8 | 0 |
| 1728505560 | 407.8 | 12.6 | 3.19 | 407.8 | 407.8 | 407.8 | 11 |
| 1728419160 | 395.2 | -2 | -0.50 | 395 | 395.2 | 395 | 8 |
| 1728332760 | 397.2 | -4 | -1.00 | 402.6 | 402.6 | 397.2 | 27 |
| 1728073560 | 401.2 | 5.4 | 1.36 | 404 | 404 | 401.2 | 15 |
| 1727987220 | 395.8 | -4.2 | -1.05 | 400 | 400.9 | 395.8 | 9 |
| 1727900820 | 400 | 4 | 1.01 | 397.7 | 400 | 394 | 15 |
| 1727814420 | 396 | 6.3 | 1.62 | 394.7 | 396 | 390.2 | 32 |
| 1727728020 | 389.7 | -3.8 | -0.97 | 388.2 | 390.6 | 388.2 | 46 |
| 1727468760 | 393.5 | 0.6 | 0.15 | 393.5 | 393.5 | 393.5 | 5 |
| 1727382360 | 392.9 | 5.7 | 1.47 | 392.9 | 392.9 | 392.9 | 5 |
| 1727295960 | 387.2 | 0 | 0.00 | 387.2 | 387.2 | 387.2 | 0 |
| 1727209560 | 387.2 | -3.5 | -0.90 | 387.2 | 387.2 | 387.2 | 2 |
| 1727123160 | 390.7 | 0.7 | 0.18 | 390.1 | 390.7 | 390.1 | 7 |
| 1726863960 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1726777560 | 390 | 1.9 | 0.49 | 384.5 | 390 | 384.5 | 11 |
| 1726691220 | 388.1 | 3.8 | 0.99 | 388.1 | 388.1 | 388.1 | 10 |
| 1726604760 | 384.3 | -0.5 | -0.13 | 384.3 | 384.3 | 384.3 | 2 |
| 1726518420 | 384.8 | 2.2 | 0.58 | 386.6 | 386.6 | 383.8 | 19 |
| 1726259160 | 382.6 | 0 | 0.00 | 382.6 | 382.6 | 382.6 | 0 |
| 1726172760 | 382.6 | 0 | 0.00 | 382.6 | 382.6 | 382.6 | 0 |
| 1726086360 | 382.6 | 0 | 0.00 | 382.6 | 382.6 | 382.6 | 0 |
| 1725999960 | 382.6 | -2.3 | -0.60 | 382 | 382.6 | 382 | 16 |
| 1725913620 | 384.9 | -0.5 | -0.13 | 384.9 | 384.9 | 384.9 | 1 |
| 1725654360 | 385.4 | 0 | 0.00 | 385.4 | 385.4 | 385.4 | 0 |
| 1725567960 | 385.4 | 0 | 0.00 | 385.4 | 385.4 | 385.4 | 0 |
| 1725481560 | 385.4 | -4.5 | -1.15 | 385.4 | 385.4 | 385.4 | 10 |
| 1725395160 | 389.9 | 0.9 | 0.23 | 389.2 | 389.9 | 389.2 | 14 |
| 1725308760 | 389 | -1 | -0.26 | 392.2 | 392.7 | 389 | 4 |
