EGlobe【EGB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

EGlobe (EGB)

0.815

0.00

( 0.00% )

업데이트: 18:46:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.617283950617	0.81	0.865	0.805	5250	0.85452381	DE
4	-0.06	-6.85714285714	0.875	0.93	0.805	6333	0.87026316	DE
12	-0.125	-13.2978723404	0.94	1.13	0.805	17531	0.95243316	DE
26	-0.425	-34.2741935484	1.24	1.46	0.805	22700	1.12374449	DE
52	-0.515	-38.7218045113	1.33	1.63	0.805	18968	1.20318169	DE
156	-1.085	-57.1052631579	1.9	1.9	0.805	16667	1.26825826	DE
260	-1.085	-57.1052631579	1.9	1.9	0.805	16667	1.26825826	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739811300	0.8149999	-0.015	-1.81	0.84	0.84	0.8149999	2000
1739552100	0.83	-0.02	-2.35	0.83	0.83	0.83	3000
1739465700	0.85	-0.015	-1.73	0.85	0.85	0.85	1000
1739379300	0.865	0.025	2.98	0.81	0.865	0.805	15000
1739292900	0.84	0	0.00	0.84	0.84	0.84	0
1739206500	0.84	0	0.00	0.84	0.84	0.84	0
1738947300	0.84	0	0.00	0.84	0.84	0.84	0
1738860900	0.84	-0.02	-2.33	0.84	0.84	0.84	6000
1738774500	0.86	0	0.00	0.86	0.86	0.86	0
1738688100	0.86	0	0.00	0.86	0.86	0.86	0
1738601700	0.86	0	0.00	0.86	0.86	0.86	0
1738342500	0.86	0	0.00	0.86	0.86	0.86	0
1738256100	0.86	0	0.00	0.86	0.86	0.86	0
1738169700	0.86	0	0.00	0.86	0.86	0.86	0
1738083300	0.86	-0.015	-1.71	0.86	0.86	0.86	2000
1737996900	0.875	0	0.00	0.875	0.875	0.875	0
1737737700	0.875	-0.03	-3.31	0.89	0.89	0.85	13000
1737651300	0.905	0	0.00	0.905	0.905	0.905	0
1737564900	0.905	0.025	2.84	0.89	0.93	0.89	13000
1737478500	0.88	0.015	1.73	0.875	0.88	0.875	2000
1737392100	0.865	0	0.00	0.865	0.865	0.865	0
1737132900	0.865	0	0.00	0.86	0.865	0.86	2000
1737046500	0.865	-0.015	-1.70	0.86	0.865	0.83	32000
1736960100	0.88	-0.02	-2.22	0.88	0.88	0.85	15000
1736873700	0.9	-0.08	-8.16	1	1	0.9	36000
1736787300	0.98	0.035	3.70	0.965	0.98	0.945	10000
1736528100	0.945	-0.095	-9.13	1.05	1.05	0.895	103000
1736441700	1.04	0.08	8.33	0.97	1.1299999	0.97	195000
1736355300	0.96	0.095	10.98	0.875	0.96	0.875	40000
1736268900	0.865	0	0.00	0.865	0.865	0.865	0
1736182500	0.865	0	0.00	0.865	0.865	0.865	0
1735923300	0.865	0.01	1.17	0.865	0.865	0.865	2000
1735836900	0.855	0	0.00	0.855	0.855	0.855	0
1735577700	0.855	0	0.00	0.855	0.855	0.855	3000
1735318500	0.855	0	0.00	0.855	0.855	0.855	0
1734972900	0.855	0.015	1.79	0.85	0.855	0.85	3000
1734713700	0.84	0	0.00	0.84	0.84	0.84	0
1734627300	0.84	-0.02	-2.33	0.84	0.84	0.84	3000
1734540900	0.86	0	0.00	0.86	0.86	0.86	0
1734454500	0.86	0	0.00	0.86	0.86	0.86	0
1734368100	0.86	0	0.00	0.86	0.86	0.86	0
1734108900	0.86	0.03	3.61	0.84	0.86	0.84	9000
1734022500	0.83	0	0.00	0.84	0.84	0.83	3000
1733936100	0.83	-0.02	-2.35	0.86	0.86	0.83	10000
1733849700	0.85	-0.03	-3.41	0.895	0.895	0.8199999	18000
1733763300	0.88	-0.03	-3.30	0.88	0.88	0.88	4000
1733504100	0.91	0	0.00	0.91	0.91	0.91	1000
1733417700	0.91	0.01	1.11	0.91	0.91	0.91	1000
1733331300	0.9	-0.015	-1.64	0.9	0.9	0.9	4000
1733244900	0.915	0	0.00	0.915	0.915	0.915	0
1733158500	0.915	0.015	1.67	0.915	0.915	0.915	1000
1732899300	0.9	-0.04	-4.26	0.915	0.915	0.9	4000
1732812900	0.94	0	0.00	0.94	0.94	0.94	0
1732726500	0.94	0	0.00	0.94	0.94	0.94	0
1732640100	0.94	-0.015	-1.57	0.94	0.94	0.935	5000
1732553700	0.955	-0.015	-1.55	0.955	0.955	0.955	6000
1732294500	0.97	-0.03	-3.00	0.97	0.97	0.97	2000
1732208100	1	0.025	2.56	0.975	1	0.975	9000
1732121700	0.975	0	0.00	0.975	0.975	0.975	0
1732035300	0.975	0.015	1.56	0.96	0.975	0.935	21000
1731948900	0.96	-0.09	-8.57	1.06	1.07	0.96	55000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관