Egide【ALGID】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Egide (ALGID)

0.37

-0.016

( -4.15% )

업데이트: 00:23:11

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.067	-15.3318077803	0.437	0.444	0.37	15662	0.40574558	DE
4	0.02	5.71428571429	0.35	0.5	0.3	35828	0.41030903	DE
12	-0.028	-7.0351758794	0.398	0.5	0.215	27354	0.35811006	DE
26	-0.276	-42.7244582043	0.646	0.678	0.215	21425	0.40432822	DE
52	-0.254	-40.7051282051	0.624	0.99	0.215	38856	0.64103009	DE
156	-0.486	-56.7757009346	0.856	1.3	0.215	42171	0.73234704	DE
260	-0.486	-56.7757009346	0.856	1.3	0.215	42171	0.73234704	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	0.386	-0.033	-7.88	0.421	0.421	0.386	24776
1732037400	0.419	0.0100001	2.45	0.43	0.43	0.398	13178
1731951000	0.4089999	-0.011	-2.62	0.399	0.444	0.399	24336
1731691800	0.42	-0.001	-0.24	0.424	0.429	0.4	9041
1731605400	0.421	0.002	0.48	0.437	0.437	0.402	6980
1731519000	0.419	0.006	1.45	0.424	0.454	0.402	15796
1731432600	0.413	-0.061	-12.87	0.456	0.469	0.413	16342
1731346200	0.474	0	0.00	0.457	0.481	0.45	25111
1731087000	0.474	0.003	0.64	0.48	0.5	0.457	63192
1731000600	0.471	0.035	8.03	0.486	0.486	0.46	90723
1730914200	0.436	0.038	9.55	0.401	0.47	0.401	94885
1730827800	0.398	0.012	3.11	0.386	0.398	0.386	16067
1730741400	0.386	-0.005	-1.28	0.39	0.396	0.381	14208
1730482200	0.391	-0.005	-1.26	0.396	0.396	0.378	19522
1730395800	0.396	0.019	5.04	0.377	0.399	0.371	28014
1730309400	0.377	-0.003	-0.79	0.38	0.4	0.362	24073
1730223000	0.38	0.0320001	9.20	0.3439999	0.434	0.327	140964
1730136600	0.3479999	0.0209999	6.42	0.31	0.3479999	0.31	25414
1729873800	0.327	0.005	1.55	0.35	0.35	0.3	46567
1729787400	0.322	-0.028	-8.00	0.35	0.35	0.315	17365
1729701000	0.35	0.034	10.76	0.338	0.35	0.299	28138
1729614600	0.316	0.0310001	10.88	0.32	0.362	0.287	166715
1729528200	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1729269000	0.2849999	0.0249999	9.62	0.297	0.328	0.27	90160
1729182600	0.26	0.015	6.12	0.247	0.264	0.23	34803
1729096200	0.245	-0.007	-2.78	0.252	0.252	0.23	35223
1729009800	0.252	-0.008	-3.08	0.28	0.292	0.215	62042
1728923400	0.26	-0.036	-12.16	0.293	0.3	0.25	62325
1728664200	0.296	-0.011	-3.58	0.292	0.31	0.292	7716
1728577800	0.307	-0.005	-1.60	0.319	0.32	0.29	79997
1728491400	0.312	-0.014	-4.29	0.323	0.329	0.312	24991
1728405000	0.326	-0.007	-2.10	0.3449999	0.3449999	0.324	1404
1728318600	0.333	-0.004	-1.19	0.323	0.336	0.323	24266
1728059400	0.337	-0.008	-2.32	0.328	0.343	0.325	7817
1727973000	0.3449999	-0.002	-0.58	0.327	0.3469999	0.326	16637
1727886600	0.3469999	-0.001	-0.29	0.3469999	0.3479999	0.327	3567
1727800200	0.3479999	-0.001	-0.29	0.336	0.351	0.328	15911
1727713800	0.349	-0.011	-3.06	0.36	0.36	0.324	37144
1727454600	0.36	0.01	2.86	0.363	0.363	0.339	5921
1727368200	0.35	-0.014	-3.85	0.364	0.373	0.328	20588
1727281800	0.364	0.014	4.00	0.352	0.374	0.34	26180
1727195400	0.35	-0.01	-2.78	0.38	0.38	0.35	11306
1727109000	0.36	-0.019	-5.01	0.375	0.378	0.36	2855
1726849800	0.379	-0.007	-1.81	0.38	0.38	0.364	10796
1726763400	0.386	-0.004	-1.03	0.354	0.386	0.354	26571
1726677000	0.39	-0.004	-1.02	0.394	0.394	0.372	8486
1726590600	0.394	0.012	3.14	0.381	0.394	0.365	9091
1726504200	0.382	0.008	2.14	0.39	0.39	0.368	4163
1726245000	0.374	-0.014	-3.61	0.39	0.39	0.37	6964
1726158600	0.388	0	0.00	0.375	0.389	0.375	6983
1726072200	0.388	-0.007	-1.77	0.378	0.392	0.376	2458
1725985800	0.395	0.002	0.51	0.395	0.395	0.395	200
1725899400	0.393	0.011	2.88	0.395	0.395	0.376	5240
1725640200	0.382	-0.007	-1.80	0.385	0.385	0.368	5808
1725553800	0.389	0.004	1.04	0.396	0.396	0.366	9403
1725467400	0.385	0.005	1.32	0.394	0.395	0.368	8724
1725381000	0.38	-0.02	-5.00	0.391	0.399	0.37	7748
1725294600	0.4	-0.003	-0.74	0.43	0.43	0.387	4348
1725035400	0.403	0	0.00	0.404	0.404	0.387	7019
1724949000	0.403	0.015	3.87	0.398	0.403	0.388	7603
1724862600	0.388	-0.017	-4.20	0.404	0.404	0.388	3485
1724776200	0.405	-0.001	-0.25	0.4069999	0.4069999	0.373	21599
1724689800	0.406	0.003	0.74	0.4	0.4079999	0.4	4319
1724430600	0.403	-0.007	-1.71	0.414	0.416	0.402	12068
1724344200	0.4099999	0.001	0.24	0.4099999	0.4099999	0.401	14853
1724257800	0.4089999	0.0069999	1.74	0.402	0.4089999	0.401	17261

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관