Etsy Inc【1ETSY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Etsy Inc (1ETSY)

41.65

0.715

(1.75%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.59	-3.67715078631	43.24	43.24	41.62	40	41.8225	DE
4	-13.72	-24.7787610619	55.37	55.58	41.62	64	50.20652941	DE
12	-9.87	-19.1576086957	51.52	55.58	41.62	38	50.41196113	DE
26	-6.67	-13.803807947	48.32	56.54	41.62	52	48.88709078	DE
52	-19.96	-32.3973380945	61.61	63.67	41.62	72	52.28919186	DE
156	-25	-37.5093773443	66.65	79.05	41.62	71	56.75557297	DE
260	-25	-37.5093773443	66.65	79.05	41.62	71	56.75557297	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	41.62	0	0.00	41.62	41.62	41.62	0
1741884900	41.62	0	0.00	41.62	41.62	41.62	0
1741798500	41.62	-1.62	-3.75	43.2	43.2	41.62	70
1741712100	43.24	0	0.00	43.24	43.24	43.24	0
1741625700	43.24	0	0.00	43.24	43.24	43.24	0
1741366500	43.24	-2.42	-5.29	43.24	43.24	43.24	10
1741280100	45.655	-5.7	-11.09	45.655	45.655	45.655	50
1741193700	51.35	0	0.00	51.35	51.35	51.35	0
1741107300	51.35	0	0.00	51.35	51.35	51.35	0
1741020900	51.35	0	0.00	51.35	51.35	51.35	0
1740761700	51.35	0	0.00	51.35	51.35	51.35	0
1740675300	51.35	0	0.00	51.35	51.35	51.35	0
1740588900	51.35	2.3	4.68	51.35	51.35	51.35	1
1740502500	49.055	0	0.00	49.055	49.055	49.055	0
1740416100	49.055	-0.65	-1.30	49.055	49.055	49.055	50
1740156900	49.7	0	0.00	49.7	49.7	49.7	0
1740070500	49.7	0	0.00	49.7	49.7	49.7	0
1739984100	49.7	-4.42	-8.17	55.5	55.5	49.7	80
1739897700	54.12	-0.13	-0.24	55.58	55.58	54.12	89
1739811300	54.25	0.85	1.59	55.37	55.37	54.25	160
1739552100	53.4	0	0.00	53.4	53.4	53.4	0
1739465700	53.4	0	0.00	53.4	53.4	53.4	0
1739379300	53.4	0	0.00	53.4	53.4	53.4	0
1739292900	53.4	0	0.00	53.4	53.4	53.4	0
1739206500	53.4	0	0.00	53.4	53.4	53.4	0
1738947300	53.4	0	0.00	53.4	53.4	53.4	0
1738860900	53.4	0.93	1.77	53.4	53.4	53.4	20
1738774500	52.47	0	0.00	52.47	52.47	52.47	0
1738688100	52.47	0	0.00	52.47	52.47	52.47	0
1738601700	52.47	-1.3	-2.42	52.84	52.84	52.47	8
1738342500	53.77	0	0.00	53.77	53.77	53.77	0
1738256100	53.77	2.86	5.62	53.77	53.77	53.77	4
1738169700	50.91	0	0.00	50.91	50.91	50.91	0
1738083300	50.91	-0.09	-0.18	50.91	50.91	50.91	4
1737996900	51	0	0.00	51	51	51	0
1737737700	51	0	0.00	51	51	51	0
1737651300	51	0	0.00	51	51	51	0
1737564900	51	0	0.00	51	51	51	0
1737478500	51	0	0.00	51	51	51	7
1737392100	51	0	0.00	51	51	51	0
1737132900	51	0	0.00	51	51	51	0
1737046500	51	-0.17	-0.33	51	51	51	5
1736960100	51.17	0	0.00	51.17	51.17	51.17	0
1736873700	51.17	0	0.00	51.17	51.17	51.17	0
1736787300	51.17	0	0.00	51.17	51.17	51.17	0
1736528100	51.17	0	0.00	51.17	51.17	51.17	0
1736441700	51.17	0	0.00	51.17	51.17	51.17	0
1736355300	51.17	0	0.00	51.17	51.17	51.17	0
1736268900	51.17	0	0.00	51.17	51.17	51.17	0
1736182500	51.17	0	0.00	51.17	51.17	51.17	0
1735923300	51.17	0	0.00	51.17	51.17	51.17	0
1735836900	51.17	-4.78	-8.54	51.52	51.52	51.17	8
1735577700	55.95	0	0.00	55.95	55.95	55.95	0
1735318500	55.95	0	0.00	55.95	55.95	55.95	0
1734972900	55.95	0	0.00	55.95	55.95	55.95	0
1734713700	55.95	0	0.00	55.95	55.95	55.95	0
1734627300	55.95	0	0.00	55.95	55.95	55.95	0
1734540900	55.95	0	0.00	55.95	55.95	55.95	0
1734454500	55.95	0	0.00	55.95	55.95	55.95	0
1734368100	55.95	0	0.00	55.95	55.95	55.95	0

Direxion Daily Csi China...

FTSE All World Index Dev...

Yieldmax Abnb Option Inc...

DJ Taiwan Total Stock Ma...

BlackRock Investment Man...

Ebrd Tf 5,25% Ge27 Inr

Spinnaker ETF Se

Voleo Trading Systems

Amundi Pea Luxe Monde Uc...

Vanguard Core Tax Exempt...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관