Ebos Group【EBO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ebos Group (EBO)

34.66

0.00

(0.00%)

마감 30 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.73	5.25356817492	32.93	34.34	32.75	15210	33.44755449	DE
4	0.81	2.3929098966	33.85	34.34	32.57	13379	33.31980019	DE
12	1.91	5.8320610687	32.75	35.06	32.57	50224	33.5842257	DE
26	2.77	8.68610849796	31.89	35.06	31.71	50597	33.46967744	DE
52	1.01	3.0014858841	33.65	35.31	28.75	47245	32.76708255	DE
156	-2.36	-6.37493246894	37.02	45.77	28.75	32544	34.67467711	DE
260	11.66	50.6956521739	23	45.77	18.8	22211	33.91580014	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738041300	34.2	0.71	2.12	33.25	34.34	33.25	17454
1737695700	33.49	0.34	1.03	33.229999	33.59	33.2	4703
1737609300	33.15	0.1	0.30	32.75	33.259999	32.75	20450
1737522900	33.049999	0.07	0.21	32.93	33.13	32.81	18231
1737436500	32.979999	-0.27	-0.81	33.2	33.25	32.9	21279
1737350100	33.25	0.16	0.48	33.15	33.34	32.979999	15590
1737090900	33.09	0.01	0.03	33.119999	33.299999	33.009999	9132
1737004500	33.08	0.24	0.73	32.63	33.08	32.619999	10971
1736918100	32.84	-0.15	-0.47	33.02	33.02	32.674999	13468
1736831700	32.994999	0.42	1.30	32.88	33.17	32.86	5006
1736745300	32.57	-0.23	-0.70	33.22	33.25	32.57	7890
1736486100	32.799999	-0.52	-1.56	33.56	33.56	32.759999	13195
1736399700	33.32	-0.46	-1.36	33.83	33.83	33.32	12480
1736313300	33.78	-0.04	-0.12	34	34.04	33.6	9291
1736226900	33.82	0.39	1.17	33.36	34.09	33.36	18797
1736140500	33.43	-0.36	-1.07	33.509999	34.04	33.43	20280
1735881300	33.79	0.07	0.21	33.32	33.8	33.31	16763
1735794900	33.72	-0.27	-0.79	33.85	33.95	33.655	5850
1735617660	33.99	-0.34	-0.99	34.29	34.29	33.66	6908
1735535700	34.33	0.02	0.06	34	34.43	33.91	11274
1735276500	34.31	-0.49	-1.41	33.94	34.35	33.9	20755
1735014060	34.8	1.26	3.76	33.56	34.8	33.5	5350
1734930900	33.54	0.34	1.02	33.259999	33.61	33.04	20999
1734671700	33.2	0.04	0.11	33.229999	33.33	32.89	250058
1734585300	33.165	-0.02	-0.08	34.19	34.19	32.689999	79015
1734498900	33.189999	-0.39	-1.16	33.2	33.28	32.729999	69641
1734412500	33.58	0.02	0.06	33.54	33.6	33.049999	20508
1734326100	33.56	0.26	0.78	33.299999	33.59	32.985	16154
1734066900	33.299999	0.09	0.27	33.29	33.59	33.14	30584
1733980500	33.21	-0.14	-0.42	33.32	33.36	32.869999	19448
1733894100	33.35	0.02	0.06	33.46	33.5	33.189999	23556
1733807700	33.33	-0.25	-0.74	33.58	33.66	33.33	12971
1733721300	33.58	-0.32	-0.94	33.89	33.925	33.49	44452
1733462100	33.9	-0.23	-0.67	34.2	34.26	33.76	20117
1733375700	34.13	-0.41	-1.19	34.5	34.62	34.05	10853
1733289300	34.54	-0.33	-0.95	34.86	34.86	34.43	12709
1733202900	34.87	0.23	0.66	34.84	34.98	34.47	36395
1733116500	34.64	-0.08	-0.22	34.57	35.06	34.51	19532
1732857300	34.715	-0.08	-0.22	34.13	34.79	34.13	17753
1732770900	34.79	0.09	0.24	34.71	34.86	34.54	15179
1732684500	34.705	0.31	0.92	34.52	34.89	34.1	42712
1732598100	34.39	0.19	0.56	34.58	34.58	33.86	40377
1732511700	34.2	0.38	1.12	33.69	34.49	33.33	80920
1732252500	33.82	0.08	0.24	33.79	34.16	33.6	24457
1732166100	33.74	-0.28	-0.82	33.52	34	33.409999	43840
1732079700	34.02	0.26	0.77	33.8	34.02	33.42	47565
1731993300	33.76	0.22	0.66	33.49	33.91	33.29	25505
1731906900	33.54	0.1	0.30	33.45	33.54	33.259999	33248
1731647700	33.439999	-0.34	-1.01	33.84	33.84	33.299999	493870
1731561300	33.78	-0.06	-0.18	34.02	34.06	33.479999	24644
1731474900	33.84	-0.35	-1.02	33.98	34.18	33.75	23935
1731388500	34.19	0.07	0.21	33.9	34.22	33.72	14289
1731302100	34.12	0.43	1.28	33.79	34.28	33.62	9653
1731042900	33.69	0.74	2.25	32.83	33.75	32.83	11201
1730956500	32.95	-0.65	-1.93	33.509999	33.69	32.7	79439
1730870100	33.6	0.7	2.13	32.75	33.6	32.7	811866
1730783700	32.9	0.58	1.79	31.94	33.72	31.87	42346
1730697300	32.32	-0.47	-1.43	33.63	33.63	31.955	22024
1730438100	32.79	-0.84	-2.48	32.89	33.24	32.68	19137
1730351700	33.625	-0.08	-0.22	33.58	33.66	32.84	25815
1730265300	33.7	0.07	0.21	33.77	33.77	33.24	12495
1730178900	33.63	-0.65	-1.90	33.73	34.01	32.84	44092

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관