State Street Corp【ZYA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
State Street Corp (ZYA)
State Street Corp (ZYA) 과거

State Street Corp (ZYA)

93.80

0.71

( 0.76% )

업데이트: 18:44:22

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	93.98	-0.03	-0.03	94.04	94.04	93.98	27
1732829220	94.01	0.84	0.90	93.93	94.01	93.93	33
1732742820	93.17	-1.11	-1.18	93.7	93.7	93.17	55
1732656420	94.28	0.14	0.15	94.02	94.34	93.86	334
1732570020	94.14	1.95	2.12	93.89	94.14	93.33	22
1732310820	92.19	0.87	0.95	92.19	92.19	92.19	70
1732224420	91.32	1.27	1.41	90.58	91.32	90.58	45
1732138020	90.05	-0.72	-0.79	90.05	90.05	90.05	112
1732051620	90.77	0	0.00	90.77	90.77	90.77	0
1731965220	90.77	0.48	0.53	90.2	90.77	90.2	118
1731705960	90.29	0.38	0.42	92	92	89	94
1731619560	89.91	-0.49	-0.54	90.53	91.8	89.91	181
1731533220	90.4	0	0.00	90.4	90.4	90.4	0
1731446820	90.4	-0.24	-0.26	90.55	91.3	90.4	341
1731360420	90.64	1.95	2.20	90.65	90.72	90.64	166
1731101220	88.69	-0.02	-0.02	87.91	88.69	87.86	139
1731014760	88.71	-1.27	-1.41	90.32	90.32	88.65	63
1730928360	89.98	5.19	6.12	87.91	92.32	87.91	950
1730841960	84.79	-0.54	-0.63	85.02	85.02	84.79	66
1730755560	85.33	-0.87	-1.01	84.89	85.33	84.89	96
1730496360	86.2	0.32	0.37	85.79	86.2	85.79	39
1730409960	85.88	-0.32	-0.37	84.989999	85.88	84.989999	72
1730323560	86.2	0	0.00	86.2	86.2	86.2	0
1730237160	86.2	0.24	0.28	86.21	86.21	86.2	21
1730150760	85.96	0.74	0.87	83.73	85.96	83.73	131
1729888020	85.22	0.67	0.79	85.22	85.22	85.22	6
1729801560	84.55	-0.15	-0.18	84.55	84.55	84.55	1
1729715160	84.7	1.62	1.95	83.28	84.7	82.89	380
1729628760	83.08	-1.32	-1.56	83.01	83.08	83.01	28
1729542360	84.4	-0.08	-0.09	84.4	84.4	84.4	1
1729283160	84.48	-1.12	-1.31	85.43	85.48	84.48	1030
1729196760	85.599999	0	0.00	85.599999	85.599999	85.599999	0
1729110360	85.599999	2.39	2.87	84.29	85.599999	84.239999	308
1729023960	83.209999	-0.29	-0.35	83.66	83.66	83.209999	73
1728937620	83.5	0.63	0.76	82.9	83.599999	82.9	280
1728678360	82.87	1.47	1.81	81.94	82.87	81.94	120
1728591960	81.4	0	0.00	81.4	81.4	81.4	0
1728505560	81.4	1.3	1.62	81.4	81.4	81.4	10
1728419160	80.099999	0.62	0.78	79.94	80.099999	79.94	47
1728332760	79.48	1.66	2.13	79.36	79.87	79.36	342
1728073620	77.819999	0	0.00	77.819999	77.819999	77.819999	0
1727987220	77.819999	-0.18	-0.23	77.819999	77.819999	77.819999	75
1727900820	78	-0.55	-0.70	78.459999	78.76	78	87
1727814420	78.55	0.01	0.01	78.849999	78.91	78.55	76
1727728020	78.54	-1.06	-1.33	79.15	79.15	78.51	176
1727468760	79.599999	0	0.00	79.599999	79.599999	79.599999	0
1727382360	79.599999	0.31	0.39	79.599999	79.599999	79.599999	233
1727295960	79.29	-0.91	-1.13	79.16	79.29	78.819999	37
1727209560	80.2	0	0.00	80.2	80.2	80.2	0
1727123160	80.2	0.34	0.43	79.38	80.2	79.38	16
1726864020	79.86	-0.13	-0.16	80	80	79.86	120
1726777560	79.989999	2.43	3.13	79.989999	79.989999	79.989999	144
1726691160	77.56	0	0.00	77.56	77.56	77.56	0
1726604760	77.56	1.19	1.56	76.709999	77.56	76.709999	102
1726518420	76.37	0.93	1.23	75.08	76.37	74.81	81
1726259160	75.44	0.49	0.65	75.18	75.44	75.18	36
1726172760	74.95	0.51	0.69	74.95	74.95	74.95	15
1726086360	74.44	-0.84	-1.12	74.44	74.44	74.44	27
1725999960	75.28	-0.63	-0.83	75.52	75.78	75.28	10
1725913620	75.91	-1.23	-1.59	75.819999	76.03	75.569999	426
1725654360	77.14	0	0.00	77.14	77.14	77.14	0
1725567960	77.14	-0.01	-0.01	77.14	77.14	77.14	30
1725481560	77.15	-1.69	-2.14	77.88	77.88	77.15	27
1725395160	78.84	0	0.00	78.84	78.84	78.84	0
1725308760	78.84	1.43	1.85	78.73	78.849999	78.73	34

CENTR Brands (QB)

CLS Holdings USA (QB)

Career Design Center (PK)

Embark Education

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관