Elsight Limited【ELS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Elsight Limited (ELS)
Elsight Limited (ELS) 과거

Elsight Limited (ELS)

0.31

0.015

(5.08%)

마감 01 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-4.61538461538	0.325	0.33	0.29	25305	0.32198443	DE
4	-0.07	-18.4210526316	0.38	0.385	0.29	19509	0.33260435	DE
12	-0.13	-29.5454545455	0.44	0.46	0.29	30000	0.3972818	DE
26	-0.12	-27.9069767442	0.43	0.55	0.29	57471	0.41066121	DE
52	-0.09	-22.5	0.4	0.575	0.29	75719	0.42166719	DE
156	-0.14	-31.1111111111	0.45	0.575	0.245	86230	0.39722423	DE
260	-0.085	-21.5189873418	0.395	0.73	0.21	152446	0.45073497	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738300500	0.31	0.015	5.08	0.3	0.31	0.3	67481
1738214100	0.295	-0.005	-1.67	0.3	0.3	0.295	8549
1738127700	0.3	-0.01	-3.23	0.305	0.305	0.3	4874
1738041300	0.31	0	0.00	0.305	0.31	0.29	18335
1737695700	0.31	-0.02	-6.06	0.33	0.33	0.31	14920
1737609300	0.33	0.005	1.54	0.325	0.33	0.295	63089
1737522900	0.325	-0.03	-8.45	0.335	0.335	0.32	21240
1737436500	0.355	0	0.00	0.355	0.355	0.355	0
1737350100	0.355	0	0.00	0.355	0.355	0.355	0
1737090900	0.355	0	0.00	0.355	0.355	0.355	0
1737004500	0.355	-0.005	-1.39	0.355	0.355	0.355	500
1736918100	0.36	-0.015	-4.00	0.35	0.36	0.35	10350
1736831700	0.375	0	0.00	0.375	0.375	0.375	0
1736745300	0.375	0.005	1.35	0.34	0.375	0.34	9560
1736486100	0.37	0.04	12.12	0.37	0.37	0.37	2702
1736399700	0.33	0	0.00	0.33	0.33	0.33	0
1736313300	0.33	0	0.00	0.33	0.33	0.33	0
1736226900	0.33	0	0.00	0.33	0.33	0.33	0
1736140500	0.33	-0.04	-10.81	0.33	0.3449999	0.315	74018
1735881300	0.37	-0.01	-2.63	0.37	0.375	0.37	6025
1735794900	0.38	0.01	2.70	0.38	0.385	0.38	8499
1735622100	0.37	0	0.00	0.37	0.37	0.37	0
1735535700	0.37	-0.015	-3.90	0.37	0.37	0.37	4500
1735276500	0.385	0	0.00	0.385	0.385	0.385	1000
1735014060	0.385	0.005	1.32	0.38	0.385	0.375	9878
1734930900	0.38	0	0.00	0.38	0.39	0.38	14672
1734671700	0.38	-0.005	-1.30	0.38	0.38	0.38	9405
1734585300	0.385	-0.005	-1.28	0.39	0.39	0.385	2513
1734498900	0.39	0.005	1.30	0.385	0.39	0.385	6487
1734412500	0.385	0	0.00	0.385	0.385	0.385	4712
1734326100	0.385	-0.02	-4.94	0.39	0.39	0.385	39555
1734066900	0.405	0	0.00	0.405	0.405	0.405	3920
1733980500	0.405	0.005	1.25	0.4	0.405	0.4	9167
1733894100	0.4	0	0.00	0.4	0.4	0.4	0
1733807700	0.4	0.02	5.26	0.395	0.4	0.395	31766
1733721300	0.38	-0.02	-5.00	0.4	0.4	0.38	9122
1733462100	0.4	0	0.00	0.4	0.4	0.4	0
1733375700	0.4	0.005	1.27	0.38	0.4	0.38	7456
1733289300	0.395	0.01	2.60	0.38	0.3975	0.38	29703
1733202900	0.385	0	0.00	0.385	0.385	0.385	0
1733116500	0.385	0	0.00	0.385	0.385	0.385	8167
1732857300	0.385	0.015	4.05	0.39	0.39	0.38	14352
1732770900	0.37	-0.0125	-3.27	0.38	0.38	0.37	11638
1732684500	0.3825	0.0025	0.66	0.38	0.3825	0.38	2352
1732598100	0.38	-0.005	-1.30	0.38	0.38	0.38	5075
1732511700	0.385	-0.015	-3.75	0.385	0.385	0.385	10123
1732252500	0.4	0.005	1.27	0.4	0.4	0.4	25981
1732166100	0.395	-0.01	-2.47	0.385	0.395	0.37	21854
1732079700	0.405	-0.005	-1.22	0.415	0.415	0.36	307532
1731993300	0.4099999	0.0074999	1.86	0.385	0.415	0.385	23550
1731906900	0.4025	-0.0125	-3.01	0.42	0.42	0.39	28020
1731647700	0.415	-0.035	-7.78	0.44	0.44	0.4	205474
1731561300	0.45	0	0.00	0.46	0.46	0.45	17920
1731474900	0.45	0	0.00	0.45	0.45	0.44	28973
1731388500	0.45	0	0.00	0.45	0.45	0.45	110
1731302100	0.45	0.01	2.27	0.45	0.45	0.4425	72405
1731042900	0.44	0.035	8.64	0.4099999	0.4475	0.4099999	96365
1730956500	0.405	-0.045	-10.00	0.44	0.44	0.405	52146
1730870100	0.45	-0.005	-1.10	0.45	0.45	0.45	1108
1730783700	0.455	-0.005	-1.09	0.46	0.46	0.455	2001
1730697300	0.46	0.02	4.55	0.465	0.48	0.455	85822
1730438100	0.44	0	0.00	0.44	0.44	0.44	12088

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관