Emu NL【EMU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Emu NL (EMU)

0.035

0.001

(2.94%)

마감 21 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.006	20.6896551724	0.029	0.035	0.026	635786	0.02969782	DE
4	0.007	25	0.028	0.036	0.023	508730	0.02904233	DE
12	0.007	25	0.028	0.036	0.023	327840	0.02831399	DE
26	0.014	66.6666666667	0.021	0.036	0.019	372105	0.0260194	DE
52	0.034	3400	0.001	0.036	0.001	495360	0.0168021	DE
156	0.018	105.882352941	0.017	0.036	0.001	2242755	0.0051256	DE
260	-0.01	-22.2222222222	0.045	0.14	0.001	1613122	0.01351171	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740028500	0.034	0.002	6.25	0.033	0.034	0.033	277600
1739942100	0.032	0.002	6.67	0.03	0.032	0.03	252344
1739855700	0.03	-0.001	-3.23	0.03	0.03	0.028	365000
1739769300	0.031	0.001	3.33	0.026	0.031	0.026	451379
1739510100	0.03	0.002	7.14	0.027	0.03	0.027	1151872
1739423700	0.028	0	0.00	0.029	0.029	0.028	958333
1739337300	0.028	-0.003	-9.68	0.03	0.03	0.028	1250279
1739250900	0.031	-0.004	-11.43	0.034	0.034	0.031	200000
1739164500	0.035	0.009	34.62	0.028	0.036	0.028	1074106
1738905300	0.026	0.002	8.33	0.024	0.026	0.024	311607
1738818900	0.024	-0.002	-7.69	0.025	0.025	0.023	989537
1738732500	0.026	0	0.00	0.026	0.026	0.026	60584
1738646100	0.026	-0.002	-7.14	0.026	0.026	0.026	450000
1738559700	0.028	-0.001	-3.45	0.029	0.029	0.028	40017
1738300500	0.029	0	0.00	0.029	0.029	0.029	0
1738214100	0.029	0	0.00	0.029	0.029	0.029	0
1738127700	0.029	0	0.00	0.029	0.029	0.029	0
1738041300	0.029	0.001	3.57	0.029	0.029	0.029	40539
1737695700	0.028	0.001	3.70	0.028	0.028	0.028	35357
1737609300	0.027	0	0.00	0.027	0.027	0.027	0
1737522900	0.027	-0.001	-3.57	0.028	0.028	0.027	101126
1737436500	0.028	0	0.00	0.027	0.028	0.027	1977
1737350100	0.028	0.002	7.69	0.026	0.028	0.026	25297
1737090900	0.026	0	0.00	0.026	0.026	0.026	0
1737004500	0.026	0.001	4.00	0.026	0.026	0.026	33334
1736918100	0.025	0	0.00	0.025	0.025	0.025	0
1736831700	0.025	0	0.00	0.025	0.025	0.025	0
1736745300	0.025	0	0.00	0.025	0.025	0.025	0
1736486100	0.025	0	0.00	0.025	0.025	0.025	0
1736399700	0.025	-0.001	-3.85	0.026	0.026	0.025	99292
1736313300	0.026	0	0.00	0.026	0.026	0.026	25000
1736226900	0.026	0	0.00	0.026	0.026	0.026	315708
1736140500	0.026	-0.001	-3.70	0.026	0.026	0.026	204744
1735881300	0.027	0	0.00	0.027	0.027	0.027	221425
1735794900	0.027	0	0.00	0.027	0.027	0.027	29000
1735617660	0.027	-0.002	-6.90	0.027	0.027	0.027	16
1735535700	0.029	0	0.00	0.027	0.03	0.027	315250
1735276500	0.029	0.003	11.54	0.027	0.031	0.027	796418
1735017300	0.026	0	0.00	0.026	0.026	0.026	0
1734930900	0.026	0	0.00	0.026	0.026	0.026	50000
1734671700	0.026	0	0.00	0.026	0.026	0.026	40667
1734585300	0.026	0	0.00	0.026	0.026	0.026	300000
1734498900	0.026	0	0.00	0.026	0.026	0.026	317000
1734412500	0.026	-0.001	-3.70	0.026	0.026	0.026	277132
1734326100	0.027	0	0.00	0.027	0.027	0.027	325037
1734066900	0.027	-0.001	-3.57	0.027	0.027	0.027	12000
1733980500	0.028	0	0.00	0.028	0.028	0.028	0
1733894100	0.028	0	0.00	0.028	0.028	0.028	550000
1733807700	0.028	-0.001	-3.45	0.029	0.029	0.028	63692
1733721300	0.029	0.001	3.57	0.029	0.029	0.029	129054
1733462100	0.028	0	0.00	0.028	0.028	0.028	248983
1733375700	0.028	0	0.00	0.028	0.028	0.028	322516
1733289300	0.028	0.002	7.69	0.028	0.028	0.028	16700
1733202900	0.026	-0.003	-10.34	0.031	0.031	0.026	770000
1733116500	0.029	0.001	3.57	0.029	0.03	0.029	988144
1732857300	0.028	0	0.00	0.028	0.028	0.028	0
1732770900	0.028	0.002	7.69	0.028	0.028	0.028	214500
1732684500	0.026	0	0.00	0.026	0.026	0.026	41675
1732598100	0.026	-0.003	-10.34	0.027	0.028	0.026	401441
1732511700	0.029	0.002	7.41	0.029	0.029	0.029	299478
1732252500	0.027	0.001	3.85	0.026	0.029	0.026	670086
1732166100	0.026	0.001	4.00	0.026	0.026	0.026	46000

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관