Egide【ALGID】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Egide (ALGID)

0.41

-0.007

(-1.68%)

마감 30 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-8.88888888889	0.45	0.45	0.401	19001	0.40935268	DE
4	-0.069	-14.4050104384	0.479	0.479	0.401	13669	0.43985439	DE
12	0.009	2.24438902743	0.401	0.5	0.321	21226	0.43315338	DE
26	0.059	16.8091168091	0.351	0.5	0.215	21616	0.38356303	DE
52	-0.56	-57.7319587629	0.97	0.99	0.215	29520	0.55373499	DE
156	-0.446	-52.1028037383	0.856	1.3	0.215	40465	0.72309206	DE
260	-0.446	-52.1028037383	0.856	1.3	0.215	40465	0.72309206	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738085400	0.417	0	0.00	0.404	0.417	0.401	24808
1737999000	0.417	0.016	3.99	0.434	0.438	0.402	4950
1737739800	0.401	-0.049	-10.89	0.45	0.45	0.401	27245
1737653400	0.45	-0.007	-1.53	0.435	0.45	0.435	3495
1737567000	0.457	0.001	0.22	0.423	0.46	0.423	4643
1737480600	0.456	0	0.00	0.456	0.456	0.456	0
1737394200	0.456	0.002	0.44	0.448	0.458	0.447	12009
1737135000	0.454	0.001	0.22	0.44	0.455	0.427	8758
1737048600	0.453	0.023	5.35	0.438	0.453	0.422	10676
1736962200	0.43	-0.008	-1.83	0.421	0.438	0.421	9850
1736875800	0.438	-0.004	-0.90	0.422	0.44	0.422	1646
1736789400	0.442	0	0.00	0.442	0.442	0.42	5011
1736530200	0.442	-0.012	-2.64	0.427	0.451	0.42	14796
1736443800	0.454	0.011	2.48	0.444	0.46	0.422	15968
1736357400	0.443	-0.015	-3.28	0.443	0.448	0.43	40128
1736271000	0.458	-0.013	-2.76	0.47	0.47	0.448	22737
1736184600	0.471	0.02	4.43	0.44	0.474	0.44	14702
1735925400	0.451	-0.008	-1.74	0.435	0.468	0.435	6474
1735839000	0.459	0.017	3.85	0.479	0.479	0.43	2190
1735666200	0.442	-0.007	-1.56	0.442	0.462	0.442	6499
1735579800	0.449	-0.001	-0.22	0.45	0.45	0.43	13993
1735320600	0.45	0.01	2.27	0.45	0.45	0.428	25488
1735061400	0.44	-0.01	-2.22	0.436	0.44	0.436	8097
1734975000	0.45	0.007	1.58	0.435	0.456	0.435	13541
1734715800	0.443	-0.017	-3.70	0.459	0.459	0.439	8581
1734629400	0.46	0	0.00	0.436	0.46	0.436	312
1734543000	0.46	-0.009	-1.92	0.455	0.46	0.432	19669
1734456600	0.469	0.003	0.64	0.456	0.481	0.45	45571
1734370200	0.466	0.014	3.10	0.45	0.486	0.45	27741
1734111000	0.452	0.012	2.73	0.44	0.483	0.43	99225
1734024600	0.44	0.0290001	7.06	0.4099999	0.44	0.4099999	30053
1733938200	0.4109999	0.0199999	5.12	0.393	0.412	0.391	13676
1733851800	0.391	0.014	3.71	0.38	0.402	0.38	36511
1733765400	0.377	0.019	5.31	0.369	0.398	0.369	9158
1733506200	0.358	0.0120001	3.47	0.341	0.36	0.341	6317
1733419800	0.3459999	-0.021	-5.72	0.36	0.368	0.341	15371
1733333400	0.367	0.012	3.38	0.35	0.367	0.334	4068
1733247000	0.355	-0.035	-8.97	0.387	0.398	0.321	52969
1733160600	0.39	0.003	0.78	0.351	0.4099999	0.351	15145
1732901400	0.387	0.007	1.84	0.3439999	0.387	0.3439999	40547
1732815000	0.38	0.011	2.98	0.379	0.38	0.343	30400
1732728600	0.369	-0.01	-2.64	0.379	0.379	0.34	8943
1732642200	0.379	-0.001	-0.26	0.364	0.38	0.35	6474
1732555800	0.38	0.001	0.26	0.362	0.394	0.362	1007
1732296600	0.379	0.006	1.61	0.38	0.38	0.372	7641
1732210200	0.373	-0.013	-3.37	0.415	0.415	0.37	6699
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	-0.053	-11.18	0.437	0.437	0.402	6980
1731519000	0.474	0	0.00	0.474	0.474	0.474	0
1731432600	0.474	0	0.00	0.474	0.474	0.474	0
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

Horizon Technology Finance

Nativo Resources

Angel Oak Ultrashort Inc...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관