Energy Spa【ENY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Energy Spa (ENY)

0.996

0.048

(5.06%)

마감 26 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.059	-5.59241706161	1.055	1.06	0.948	33600	0.9969494	DE
4	0.034	3.5343035343	0.962	1.06	0.87	31875	0.98477412	DE
12	0.138	16.0839160839	0.858	1.075	0.8	43481	0.94968335	DE
26	-0.234	-19.0243902439	1.23	1.25	0.67	48376	0.89314139	DE
52	-1.014	-50.447761194	2.01	2.1	0.67	50514	1.25252689	DE
156	-1.724	-63.3823529412	2.72	4.19	0.67	53671	1.91561848	DE
260	-1.724	-63.3823529412	2.72	4.19	0.67	53671	1.91561848	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740416100	0.966	-0.034	-3.40	1	1	0.948	64500
1740156900	1	0.008	0.81	1.01	1.02	1	2500
1740070500	0.992	-0.023	-2.27	1	1.0049999	0.98	21500
1739984100	1.0149999	-0.01	-0.98	1.025	1.025	1.01	13500
1739897700	1.025	0	0.00	1.055	1.06	1.025	66000
1739811300	1.025	0	0.49	1.06	1.06	1.025	16000
1739552100	1.02	-0.01	-0.97	1.055	1.055	1.0149999	44000
1739465700	1.03	0	0.00	1.045	1.06	1.01	85500
1739379300	1.03	0.04	4.25	1.05	1.05	0.99	81000
1739292900	0.988	0.03	3.13	0.98	0.998	0.972	52500
1739206500	0.958	0.056	6.21	0.91	0.958	0.91	57500
1738947300	0.902	-0.008	-0.88	0.884	0.908	0.882	15000
1738860900	0.91	-0.006	-0.66	0.91	0.914	0.91	10500
1738774500	0.916	0.026	2.92	0.884	0.916	0.884	7500
1738688100	0.89	-0.008	-0.89	0.928	0.936	0.88	35000
1738601700	0.898	-0.012	-1.32	0.882	0.898	0.882	6500
1738342500	0.91	0.01	1.11	0.9	0.92	0.87	20000
1738256100	0.9	-0.048	-5.06	0.95	0.95	0.9	22500
1738169700	0.948	-0.002	-0.21	0.95	0.966	0.946	8000
1738083300	0.95	-0.02	-2.06	0.962	0.968	0.946	8000
1737996900	0.97	-0.006	-0.61	0.978	0.978	0.97	5500
1737737700	0.976	-0.018	-1.81	0.99	0.994	0.974	6000
1737651300	0.994	0.014	1.43	0.988	1	0.98	29500
1737564900	0.98	0.006	0.62	0.97	0.992	0.97	18500
1737478500	0.974	0	0.00	0.99	0.998	0.974	20000
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

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

DuPont de Nemours

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관