Enensys【ALNN6】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Enensys (ALNN6)

1.225

0.14

(12.90%)

마감 29 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.095	8.40707964602	1.13	1.245	0.99	38477	1.09829715	DE
4	0.375	44.1176470588	0.85	1.245	0.85	28976	1.09388394	DE
12	0.371	43.4426229508	0.854	1.245	0.718	13317	1.00995779	DE
26	0.593	93.8291139241	0.632	1.245	0.564	20901	0.84041827	DE
52	0.445	57.0512820513	0.78	1.245	0.52	16170	0.76587661	DE
156	-0.353	-22.3700887199	1.578	1.75	0.46	16356	0.94843664	DE
260	0.393	47.2355769231	0.832	2.17	0.34	26840	1.19905375	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737999000	1.085	-0.02	-1.36	1.15	1.15	1.085	17319
1737739800	1.1	-0.1	-8.33	1.16	1.18	0.99	95582
1737653400	1.2	0.04	3.45	1.1399999	1.21	1.12	14585
1737567000	1.16	0.06	5.45	1.125	1.16	1.06	14920
1737480600	1.1	0	0.00	1.1	1.1	1.1	0
1737394200	1.1	-0.1	-8.33	1.2	1.2	1.08	18686
1737135000	1.2	0.03	3.00	1.17	1.21	1.155	10122
1737048600	1.165	-0.03	-2.10	1.19	1.205	1.15	5393
1736962200	1.19	-0.02	-1.65	1.2	1.205	1.1399999	6529
1736875800	1.21	0.04	3.86	1.17	1.21	1.1299999	29232
1736789400	1.165	0.05	4.95	1.085	1.19	1.06	50339
1736530200	1.11	-0.04	-3.06	1.125	1.125	1.0149999	14070
1736443800	1.145	0.02	1.33	1.1299999	1.145	1.1	14749
1736357400	1.1299999	0.1	9.71	1.025	1.1299999	1.0049999	51959
1736271000	1.03	0.03	3.00	1	1.03	1	3252
1736184600	1	0	0.00	0.986	1.025	0.964	7718
1735925400	1	-0.01	-0.99	1.05	1.05	0.946	12233
1735839000	1.01	-0.02	-1.94	1.04	1.07	1	34639
1735666200	1.03	0.2	23.80	0.85	1.03	0.85	118243
1735579800	0.832	0.032	4.00	0.794	0.834	0.78	18953
1735320600	0.8	0.008	1.01	0.79	0.8	0.772	4825
1735061400	0.792	0.006	0.76	0.782	0.792	0.782	3901
1734975000	0.786	0.002	0.26	0.78	0.786	0.768	2726
1734715800	0.784	0.008	1.03	0.766	0.79	0.764	4844
1734629400	0.776	0.022	2.92	0.75	0.776	0.74	7281
1734543000	0.754	0.008	1.07	0.748	0.754	0.748	2125
1734456600	0.746	-0.01	-1.32	0.746	0.748	0.732	5961
1734370200	0.756	-0.004	-0.53	0.742	0.756	0.718	8545
1734111000	0.76	0.002	0.26	0.748	0.76	0.748	4129
1734024600	0.758	-0.008	-1.04	0.74	0.758	0.74	5026
1733938200	0.766	0.016	2.13	0.754	0.766	0.752	564
1733851800	0.75	-0.024	-3.10	0.768	0.768	0.75	2300
1733765400	0.774	0	0.00	0.76	0.776	0.734	5396
1733506200	0.774	-0.004	-0.51	0.758	0.774	0.758	1891
1733419800	0.778	0.008	1.04	0.766	0.78	0.75	8528
1733333400	0.77	-0.004	-0.52	0.75	0.772	0.738	7529
1733247000	0.774	-0.022	-2.76	0.774	0.774	0.73	5710
1733160600	0.796	-0.008	-1.00	0.786	0.802	0.74	9260
1732901400	0.804	-0.016	-1.95	0.804	0.804	0.784	5337
1732815000	0.8199999	0.0559999	7.33	0.782	0.834	0.768	6918
1732728600	0.764	-0.018	-2.30	0.778	0.786	0.764	4211
1732642200	0.782	0.006	0.77	0.776	0.782	0.76	2636
1732555800	0.776	0.002	0.26	0.774	0.776	0.77	1220
1732296600	0.774	-0.006	-0.77	0.776	0.776	0.76	1939
1732210200	0.78	-0.05	-6.02	0.8179999	0.8199999	0.752	12466
1732123800	0.83	-0.046	-5.25	0.866	0.866	0.764	15444
1732037400	0.876	-0.002	-0.23	0.876	0.876	0.834	3318
1731951000	0.878	0.012	1.39	0.858	0.878	0.856	4079
1731691800	0.866	-0.002	-0.23	0.868	0.9	0.866	20163
1731605400	0.868	-0.032	-3.56	0.882	0.884	0.868	1781
1731519000	0.9	0	0.00	0.9	0.9	0.9	0
1731432600	0.9	0	0.00	0.9	0.9	0.9	0
1731346200	0.9	0.01	1.12	0.89	0.9	0.88	3516
1731087000	0.89	-0.01	-1.11	0.898	0.898	0.868	6779
1731000600	0.9	0.006	0.67	0.9	0.908	0.88	4491
1730914200	0.894	0.004	0.45	0.866	0.894	0.866	5105
1730827800	0.89	0.018	2.06	0.854	0.896	0.854	4154
1730741400	0.872	0.016	1.87	0.854	0.872	0.838	7354
1730482200	0.856	-0.004	-0.47	0.856	0.856	0.832	9211
1730395800	0.86	-0.004	-0.46	0.852	0.86	0.83	5892
1730309400	0.864	-0.004	-0.46	0.868	0.87	0.81	9089
1730223000	0.868	0.004	0.46	0.862	0.868	0.842	6678
1730136600	0.864	-0.004	-0.46	0.864	0.864	0.834	8096
1729873800	0.868	0	0.00	0.842	0.868	0.842	8646

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관