Energy Spa【ENY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Energy Spa (ENY)

0.974

-0.02

(-2.01%)

마감 21 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.096	-8.97196261682	1.07	1.075	0.93	81700	0.97917503	DE
4	0.126	14.858490566	0.848	1.075	0.848	72600	0.98010101	DE
12	0.234	31.6216216216	0.74	1.075	0.67	56055	0.85193513	DE
26	-0.391	-28.6446886447	1.365	1.38	0.67	47177	0.91322897	DE
52	-1.006	-50.8080808081	1.98	2.31	0.67	54546	1.38275268	DE
156	-1.746	-64.1911764706	2.72	4.19	0.67	54773	1.93510327	DE
260	-1.746	-64.1911764706	2.72	4.19	0.67	54773	1.93510327	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737392100	0.974	-0.02	-2.01	0.994	1	0.974	11000
1737132900	0.994	0.036	3.76	0.958	0.994	0.958	40000
1737046500	0.958	-0.02	-2.04	0.972	1.02	0.93	205500
1736960100	0.978	-0.037	-3.65	1.03	1.03	0.93	68000
1736873700	1.0149999	-0.01	-0.49	1.035	1.035	1.01	8000
1736787300	1.02	0.02	1.49	1.07	1.075	1.01	87000
1736528100	1.0049999	-0.01	-0.99	1.03	1.035	1.0049999	15500
1736441700	1.0149999	0.02	2.11	0.996	1.03	0.996	46500
1736355300	0.994	-0.026	-2.55	1.0049999	1.035	0.98	35500
1736268900	1.02	0.03	2.82	0.998	1.04	0.998	19500
1736182500	0.992	-0.018	-1.78	0.992	0.998	0.986	30000
1735923300	1.01	-0.03	-2.88	1.04	1.07	0.95	122500
1735836900	1.04	0.08	7.88	0.964	1.045	0.964	90500
1735577700	0.964	0.044	4.78	0.928	1.01	0.928	190500
1735318500	0.92	0.068	7.98	0.886	0.94	0.87	108500
1734972900	0.852	-0.012	-1.39	0.848	0.878	0.848	21500
1734713700	0.864	0.006	0.70	0.858	0.866	0.8179999	53500
1734627300	0.858	0.004	0.47	0.86	0.86	0.802	127500
1734540900	0.854	0.014	1.67	0.824	0.88	0.8	99500
1734454500	0.84	0.0200001	2.44	0.81	0.84	0.804	29000
1734368100	0.8199999	0	0.00	0.846	0.866	0.8199999	50000
1734108900	0.8199999	-0.022	-2.61	0.83	0.836	0.806	35500
1734022500	0.842	0.01	1.20	0.83	0.842	0.83	7500
1733936100	0.832	0.0160001	1.96	0.8159999	0.85	0.8159999	39500
1733849700	0.8159999	-0.014	-1.69	0.836	0.836	0.804	14500
1733763300	0.83	-0.02	-2.35	0.868	0.868	0.81	25000
1733504100	0.85	0.006	0.71	0.868	0.868	0.85	13000
1733417700	0.844	0.014	1.69	0.834	0.844	0.834	3000
1733331300	0.83	-0.02	-2.35	0.812	0.848	0.812	29000
1733244900	0.85	-0.006	-0.70	0.858	0.868	0.848	23000
1733158500	0.856	-0.002	-0.23	0.842	0.856	0.84	16000
1732899300	0.858	0.018	2.14	0.86	0.86	0.8199999	40500
1732812900	0.84	0.038	4.74	0.808	0.85	0.8	43000
1732726500	0.802	-0.008	-0.99	0.844	0.844	0.802	12500
1732640100	0.81	-0.01	-1.22	0.78	0.854	0.778	53000
1732553700	0.8199999	0.0399999	5.13	0.798	0.8199999	0.798	53000
1732294500	0.78	0.02	2.63	0.782	0.79	0.77	17000
1732208100	0.76	-0.01	-1.30	0.788	0.788	0.76	6000
1732121700	0.77	0.002	0.26	0.774	0.774	0.77	9500
1732035300	0.768	-0.028	-3.52	0.8139999	0.8139999	0.768	54500
1731948900	0.796	-0.03	-3.63	0.854	0.876	0.79	145500
1731689700	0.826	0.082	11.02	0.75	0.89	0.75	197500
1731603300	0.744	0.018	2.48	0.746	0.746	0.726	35000
1731516900	0.726	0.024	3.42	0.73	0.738	0.722	54500
1731430500	0.702	-0.004	-0.57	0.702	0.724	0.6919999	37500
1731344100	0.706	0.026	3.82	0.686	0.73	0.68	72000
1731084900	0.68	-0.03	-4.23	0.712	0.712	0.68	52500
1730998500	0.71	0.026	3.80	0.67	0.716	0.67	63000
1730912100	0.684	-0.032	-4.47	0.702	0.73	0.67	86500
1730825700	0.716	-0.014	-1.92	0.73	0.766	0.716	66500
1730739300	0.73	0.012	1.67	0.736	0.76	0.73	81500
1730480100	0.718	-0.004	-0.55	0.718	0.74	0.702	50500
1730393700	0.722	0.006	0.84	0.726	0.74	0.6959999	54500
1730307300	0.716	-0.014	-1.92	0.738	0.738	0.7	29000
1730220900	0.73	0.006	0.83	0.726	0.746	0.72	37000
1730134500	0.724	-0.022	-2.95	0.74	0.74	0.716	76500
1729871700	0.746	-0.024	-3.12	0.766	0.766	0.746	43000
1729785300	0.77	-0.008	-1.03	0.764	0.776	0.752	53500
1729698900	0.778	0	0.00	0.764	0.784	0.762	8500
1729612500	0.778	-0.01	-1.27	0.786	0.79	0.762	19000
1729526100	0.788	-0.006	-0.76	0.774	0.794	0.774	41500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관