Etsy Inc【1ETSY】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Etsy Inc (1ETSY)

48.105

0.00

(0.00%)

마감 25 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.89	1.88499417558	47.215	48.78	47.215	104	47.37408213	DE
4	2.16	4.70127326151	45.945	50.81	45.945	71	48.31501565	DE
12	-1.355	-2.73958754549	49.46	51.32	43.375	73	47.93523256	DE
26	-11.115	-18.7689969605	59.22	61.75	43.375	97	50.90965878	DE
52	-20.195	-29.5680819912	68.3	79.05	43.375	81	57.16752573	DE
156	-18.545	-27.824456114	66.65	79.05	43.375	81	57.37338718	DE
260	-18.545	-27.824456114	66.65	79.05	43.375	81	57.37338718	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	48.105	0	0.00	48.105	48.105	48.105	0
1732208100	48.105	0.89	1.88	48.78	48.78	48.105	37
1732121700	47.215	0	0.00	47.215	47.215	47.215	0
1732035300	47.215	-3.6	-7.08	47.215	47.215	47.215	170
1731948900	50.81	0	0.00	50.81	50.81	50.81	0
1731689700	50.81	0	0.00	50.81	50.81	50.81	0
1731603300	50.81	0	0.00	50.81	50.81	50.81	0
1731516900	50.81	0	0.00	50.81	50.81	50.81	0
1731430500	50.81	0.02	0.04	50.81	50.81	50.81	75
1731344100	50.79	1.19	2.40	50.79	50.79	50.79	30
1731084900	49.6	0	0.00	49.6	49.6	49.6	0
1730998500	49.6	0.32	0.65	49.6	49.6	49.6	30
1730912100	49.28	2.34	4.97	48.41	50.35	48.41	107
1730825700	46.945	-2.12	-4.31	47.075	47.075	46.945	55
1730739300	49.06	0	0.00	49.06	49.06	49.06	0
1730480100	49.06	0	0.00	49.06	49.06	49.06	0
1730393700	49.06	3.12	6.78	49.06	49.06	49.06	60
1730307300	45.945	0	0.00	45.945	45.945	45.945	0
1730220900	45.945	-1.86	-3.88	45.945	45.945	45.945	75
1730130900	47.8	0	0.00	47.8	47.8	47.8	0
1729871700	47.8	0	0.00	47.8	47.8	47.8	0
1729785300	47.8	0	0.00	47.8	47.8	47.8	0
1729698900	47.8	0	0.00	47.8	47.8	47.8	0
1729612500	47.8	0	0.00	47.8	47.8	47.8	0
1729526100	47.8	1	2.14	47.8	47.8	47.8	30
1729266900	46.8	0	0.00	46.8	46.8	46.8	0
1729180500	46.8	-1.9	-3.90	48.38	48.38	46.8	95
1729094100	48.7	5.33	12.28	48.7	48.7	48.7	45
1729007700	43.375	-3.93	-8.30	43.375	43.375	43.375	200
1728921300	47.3	0	0.00	47.3	47.3	47.3	0
1728662100	47.3	0	0.00	47.3	47.3	47.3	0
1728575700	47.3	0	0.00	47.3	47.3	47.3	0
1728489300	47.3	0	0.00	47.3	47.3	47.3	0
1728402900	47.3	0	0.00	47.3	47.3	47.3	0
1728316500	47.3	-1.78	-3.62	47.3	47.3	47.3	85
1728057300	49.075	0	0.00	49.075	49.075	49.075	0
1727970900	49.075	0	0.00	49.075	49.075	49.075	0
1727884500	49.075	0	0.00	49.075	49.075	49.075	0
1727798100	49.075	-2.25	-4.37	49.075	49.075	49.075	60
1727711700	51.32	0	0.00	51.32	51.32	51.32	0
1727452500	51.32	1.6	3.22	51.32	51.32	51.32	35
1727366100	49.72	0.91	1.87	49.72	49.72	49.72	14
1727279700	48.805	-0.6	-1.20	48.805	48.805	48.805	74
1727193300	49.4	1.44	3.00	49.98	49.98	49.4	85
1727106900	47.96	-0.36	-0.75	48.02	48.02	47.96	70
1726847700	48.32	0	0.00	48.32	48.32	48.32	0
1726761300	48.32	0	0.00	48.32	48.32	48.32	0
1726674900	48.32	0	0.00	48.32	48.32	48.32	0
1726588500	48.32	-0.83	-1.69	48.32	48.32	48.32	1
1726502100	49.15	0	0.00	49.15	49.15	49.15	0
1726242900	49.15	0.88	1.82	48.595	49.15	48.595	320
1726156500	48.27	0	0.00	48.27	48.27	48.27	0
1726070100	48.27	0	0.00	48.27	48.27	48.27	0
1725983700	48.27	-1.19	-2.41	48.27	48.27	48.27	5
1725897300	49.46	0	0.00	49.46	49.46	49.46	0
1725638100	49.46	0	0.00	49.46	49.46	49.46	0
1725551700	49.46	0	0.00	49.46	49.46	49.46	0
1725465300	49.46	0	0.00	49.46	49.46	49.46	0
1725378900	49.46	0	0.00	49.46	49.46	49.46	0
1725292500	49.46	0.33	0.66	49.46	49.46	49.46	5
1725004800	49.135	0	0.00	49.135	49.135	49.135	0
1724918400	49.135	0	0.00	49.135	49.135	49.135	0
1724832000	49.135	0	0.00	49.135	49.135	49.135	0
1724745600	49.135	0	0.00	49.135	49.135	49.135	0
1724659200	49.135	0	0.00	49.135	49.135	49.135	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관