Stryker Corp【S1YK34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Stryker Corp (S1YK34)

111.21

0.00

(0.00%)

마감 27 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.43	-1.26953125	112.64	112.64	109.67	172	111.30699612	DR
4	8.81	8.603515625	102.4	113.52	102.4	8145	105.03104588	DR
12	11.21	11.21	100	113.52	95.14	4728	104.30227061	DR
26	20.9	23.1425091352	90.31	113.52	90.14	5081	99.01417982	DR
52	39.38	54.8238897397	71.83	113.52	70.28	3484	95.35950326	DR
156	41.77599897	60.166486664	69.43400103	113.52	50.66600075	3142	78.9669182	DR
260	62.12999927	126.589238684	49.08000073	113.52	49.08000073	2768	78.67100848	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656540	111.21	0	0.00	111.21	111.21	111.21	0
1732570140	111.21	-1.43	-1.27	111.1	111.98	109.67	481
1732311000	112.64	0	0.00	112.64	112.64	112.64	0
1732224600	112.64	0	0.00	112.64	112.64	112.64	30
1732051800	112.64	0	0.00	112.64	112.64	112.64	5
1731965340	112.64	0.14	0.12	112.64	112.64	112.64	100
1731619800	112.5	-0.36	-0.32	113.52	113.52	112.5	106
1731533400	112.86	3.85	3.53	112.1	113.46	111.71	3396
1731446940	109.01	1.61	1.50	109.01	109.01	109.01	1
1731360600	107.4	0	0.00	107.4	107.4	107.4	0
1731101400	107.4	2.5	2.38	108.13	109.21	107.13	213
1731014940	104.9	0.18	0.17	102.7	105.06	102.7	40
1730928600	104.72	-1.1	-1.04	109.23	109.23	104.2	101307
1730842200	105.82	2.72	2.64	105.88	105.88	105.82	9
1730755800	103.1	0	0.00	103.1	103.1	103.1	0
1730496600	103.1	0	0.00	103.1	103.1	103.1	0
1730410200	103.1	0.7	0.68	103.8	103.81	103.1	190
1730323740	102.4	0	0.00	102.4	102.4	102.4	0
1730237340	102.4	-0.07	-0.07	102.4	102.4	102.4	4
1730151000	102.47	0	0.00	102.47	102.47	102.47	0
1729891800	102.47	0	0.00	102.47	102.47	102.47	0
1729805400	102.47	-1.42	-1.37	102.47	102.47	102.47	1
1729719000	103.89	-0.41	-0.39	103.89	103.89	103.89	3583
1729632600	104.3	-1.63	-1.54	104.3	104.4	104.2	50000
1729546140	105.93	1.23	1.17	105.93	105.93	105.93	4
1729287000	104.7	2.3	2.25	104.7	104.7	104.7	11
1729200540	102.4	0	0.00	102.4	102.4	102.4	0
1729114140	102.4	0.4	0.39	102.18	102.4	102.18	40
1729027740	102	2.3	2.31	102.3	102.56	101.4	153
1728941340	99.7	-0.4	-0.40	99.7	99.7	99.7	3
1728682200	100.1	4.96	5.21	100.88	100.88	100.1	5140
1728595800	95.14	0	0.00	95.14	95.14	95.14	0
1728509400	95.14	0	0.00	95.14	95.14	95.14	0
1728423000	95.14	0	0.00	95.14	95.14	95.14	0
1728336600	95.14	-0.86	-0.90	95.14	95.14	95.14	1
1728077400	96	0	0.00	96	96	96	0
1727991000	96	-1.2	-1.23	97.48	97.48	96	20
1727904540	97.2	-0.5	-0.51	96.2	97.2	96.2	57
1727818200	97.7	0.82	0.85	98.5	98.5	97.7	11
1727731800	96.88	-2.77	-2.78	99.1	99.1	96.88	344
1727472600	99.65	-0.15	-0.15	99.65	99.65	99.65	10
1727386140	99.8	1.69	1.72	98.61	99.9	97.5	842
1727299740	98.11	0.31	0.32	98.11	98.11	98.11	6
1727213400	97.8	-3.3	-3.26	98.26	98.4	97.8	1033
1727127000	101.1	-1	-0.98	101.1	101.1	101.1	30
1726867800	102.1	0	0.00	102.1	102.1	102.1	0
1726781400	102.1	0	0.00	102.1	102.1	102.1	0
1726695000	102.1	0	0.00	102.1	102.1	102.1	0
1726608600	102.1	-0.09	-0.09	102.1	102.1	102.1	5
1726522200	102.19	-1.11	-1.07	102.19	102.19	102.19	13762
1726263000	103.3	-0.3	-0.29	103.49	103.49	103.1	102
1726176540	103.6	0.59	0.57	103.6	103.6	103.6	20
1726090140	103.01	0.01	0.01	103.1	103.45	102.9	8023
1726003740	103	1.7	1.68	103	103	103	2
1725917400	101.3	0.6	0.60	102	102	101.3	4
1725658200	100.7	-1.5	-1.47	100	100.86	100	19
1725571800	102.2	0	0.00	102.2	102.2	102.2	0
1725485400	102.2	0	0.00	102.2	102.2	102.2	0
1725399000	102.2	0	0.00	102.2	102.2	102.2	0
1725312600	102.2	1.2	1.19	102.2	102.2	102.2	8
1725053400	101	-0.5	-0.49	101	101	101	11
1724967000	101.5	2.9	2.94	101.6	101.6	101.5	3
1724880540	98.6	0	0.00	98.6	98.6	98.6	0
1724794140	98.6	1.3	1.34	97.6	98.6	97.6	15

Fidelity National Inform...

Kingsbarn Dividend Oppor...

Ubs Etc Brent U

BNP Paribas Issuance

Western Copper and Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관