Endeavour Group【EDV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Endeavour Group (EDV)
Endeavour Group (EDV) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.02	0.452488687783	4.42	5.51	4.2	5256158	4.4073229	DE
4	0.28	6.73076923077	4.16	5.51	4.1	4351423	4.26568107	DE
12	0.04	0.909090909091	4.4	8.76	4.08	4638657	4.2362039	DE
26	-1.1	-19.8555956679	5.54	8.76	4.08	6029971	4.66127506	DE
52	-0.84	-15.9090909091	5.28	8.76	4.08	5154635	4.89453359	DE
156	-2.81	-38.7586206897	7.25	9.51	4.08	4472495	5.81618904	DE
260	-2.06	-31.6923076923	6.5	9.51	4.08	4401392	5.96322747	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740374100	4.3949999	-0.01	-0.11	4.45	4.45	4.38	5756499
1740114900	4.4	0.03	0.69	4.44	5.51	4.2	5671222
1740028500	4.37	0	0.00	4.32	4.4	4.32	4770623
1739942100	4.37	-0.1	-2.13	4.45	4.48	4.35	4144502
1739855700	4.465	0.05	1.25	4.42	4.5199999	4.41	6235652
1739769300	4.41	0.07	1.50	4.42	4.47	4.34	5458790
1739510100	4.345	0.15	3.45	4.29	4.36	4.25	4745196
1739423700	4.2	-0.01	-0.24	4.22	4.6	4.2	4392949
1739337300	4.21	-0.01	-0.24	4.24	4.2699999	4.17	6196763
1739250900	4.22	-0.03	-0.71	4.26	4.29	4.21	3066578
1739164500	4.25	0.05	1.19	4.17	4.29	4.16	3000829
1738905300	4.2	0.06	1.45	4.16	4.2	4.15	2291628
1738818900	4.14	0.02	0.61	4.12	4.155	4.1	3740451
1738732500	4.115	-0.02	-0.48	4.14	4.16	4.105	4748206
1738646100	4.135	0	0.12	4.15	4.1849999	4.13	4872727
1738559700	4.13	-0.1	-2.36	4.19	4.2	4.125	3654623
1738300500	4.23	-0.01	-0.12	4.23	4.28	4.21	4153482
1738214100	4.235	-0.01	-0.12	4.22	4.26	4.21	3079578
1738127700	4.24	0.08	1.92	4.16	4.265	4.15	4082855
1738041300	4.16	0.01	0.24	4.16	4.19	4.13	4370386
1737695700	4.15	0.02	0.48	4.13	4.16	4.12	3149787
1737609300	4.13	-0.05	-1.20	4.18	5	4.12	4527097
1737522900	4.18	-0.01	-0.12	4.2	4.23	4.18	3443522
1737436500	4.1849999	-0.01	-0.12	4.17	4.22	4.16	3119005
1737350100	4.19	-0.01	-0.24	4.21	4.21	4.165	3762735
1737090900	4.2	0	0.00	4.22	5.76	4.18	5607539
1737004500	4.2	0.07	1.69	4.17	4.5	4.15	5431612
1736918100	4.13	-0.05	-1.20	4.19	4.205	4.13	4382392
1736831700	4.18	0.05	1.21	4.13	4.1849999	4.11	4459993
1736745300	4.13	0.04	0.98	4.09	4.15	4.08	4494150
1736486100	4.09	-0.06	-1.45	4.15	4.15	4.08	6044943
1736399700	4.15	-0.07	-1.66	4.2	4.2	4.12	4427673
1736313300	4.22	0.06	1.44	4.15	4.235	4.15	4261513
1736226900	4.16	0.04	0.97	4.14	4.19	4.14	4291809
1736140500	4.12	-0.09	-2.02	4.21	4.23	4.11	5315101
1735881300	4.205	0.01	0.24	4.19	4.21	4.18	2560470
1735794900	4.195	-0.01	-0.12	4.2	4.22	4.18	2230619
1735617660	4.2	-0.01	-0.24	4.19	4.22	4.17	2247863
1735535700	4.21	-0.02	-0.47	4.21	5.5	4.19	3011841
1735276500	4.23	0.02	0.48	4.22	4.25	4.21	1958470
1735014060	4.21	-0.01	-0.24	4.24	4.24	4.21	1615114
1734930900	4.22	0.06	1.44	4.21	4.24	4.19	3813535
1734671700	4.16	-0.05	-1.19	4.19	8.76	4.14	18798341
1734585300	4.21	-0.01	-0.24	4.15	4.5	4.15	6017744
1734498900	4.22	-0.02	-0.47	4.23	4.25	4.18	7173694
1734412500	4.24	-0.02	-0.47	4.23	4.26	4.21	5813783
1734326100	4.26	-0.03	-0.70	4.24	4.28	4.24	4433358
1734066900	4.29	0.01	0.23	4.25	4.29	4.24	5035403
1733980500	4.28	0.01	0.23	4.26	4.6	4.24	4019977
1733894100	4.2699999	0.01	0.35	4.2699999	4.315	4.21	4882240
1733807700	4.255	-0.04	-0.82	4.3	4.3	4.21	6363670
1733721300	4.29	-0.06	-1.38	4.33	4.34	4.265	5029386
1733462100	4.35	-0.02	-0.46	4.38	4.39	4.33	4985909
1733375700	4.37	-0.03	-0.68	4.39	4.4	4.3	6579432
1733289300	4.4	-0.01	-0.23	4.42	4.4349999	4.39	4162999
1733202900	4.41	0.02	0.46	4.4	4.465	4.38	6416774
1733116500	4.39	0.02	0.46	4.4	4.42	4.38	3218276
1732857300	4.37	-0.04	-0.91	4.4	4.4	4.35	3871468
1732770900	4.41	-0.01	-0.23	4.44	4.45	4.39	3192651
1732684500	4.42	-0.02	-0.45	4.45	4.465	4.4	5391102
1732598100	4.44	0.12	2.78	4.29	4.465	4.29	7630080
1732511700	4.32	-0.01	-0.23	4.36	4.37	4.3099999	10266596

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관