Eramet【ERA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	9.1	17.4664107486	52.1	62.65	52	124611	58.58318177	DE
4	4.2	7.36842105263	57	62.65	51.55	96275	56.1029688	DE
12	8.65	16.4605137964	52.55	62.65	50.2	60568	55.48367817	DE
26	0.45	0.740740740741	60.75	73.25	48.06	64850	56.47869634	DE
52	-3.8	-5.84615384615	65	114.5	48.06	64983	71.65173154	DE
156	-72.7	-54.2942494399	133.9	166	48.06	66575	85.02400121	DE
260	34.86	132.346241458	26.34	166	18.665	80776	70.08326614	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741368600	61.2	-1.45	-2.31	62	62.6	59.8	89620
1741282200	62.65	7.25	13.09	56.45	62.65	56.35	248481
1741195800	55.4	3.1	5.93	54.3	56.45	54	139357
1741109400	52.3	-1.3	-2.43	52.75	53.1	52	58401
1741023000	53.6	1.45	2.78	52.1	55.25	52.1	87194
1740763800	52.15	-0.7	-1.32	52	52.55	51.55	80200
1740677400	52.85	-0.65	-1.21	53.15	53.4	52.35	47088
1740591000	53.5	1.45	2.79	52.85	54.9	52.8	68949
1740504600	52.05	-0.95	-1.79	52.4	52.85	51.8	85994
1740418200	53	-1.4	-2.57	53.75	54.2	52.6	107104
1740159000	54.4	-2.45	-4.31	56.95	57.4	53.75	125756
1740072600	56.85	3.2	5.96	53	59.65	52.1	246543
1739986200	53.65	-2.45	-4.37	57.2	58.25	53.3	103016
1739899800	56.1	-0.3	-0.53	56.5	56.9	56.05	41116
1739813400	56.4	-1.65	-2.84	58	58.4	56.25	49649
1739554200	58.05	1.55	2.74	56.5	59.35	56.35	89964
1739467800	56.5	1.05	1.89	56.25	57.15	55.7	60612
1739381400	55.45	0.4	0.73	54.95	55.95	54.6	47731
1739295000	55.05	-2.1	-3.67	56.5	56.65	53.6	128799
1739208600	57.15	0.45	0.79	57	57.2	56.2	19920
1738949400	56.7	0.1	0.18	56.9	57.55	56.25	37340
1738863000	56.6	2.3	4.24	54.9	56.9	54.4	76224
1738776600	54.3	-0.4	-0.73	54.5	55.4	53.75	26665
1738690200	54.7	1.05	1.96	53.9	55.05	53.25	30978
1738603800	53.65	-0.4	-0.74	52.9	53.9	52.25	61783
1738344600	54.05	-1.15	-2.08	55.4	55.4	53.75	34178
1738258200	55.2	1.35	2.51	54	55.7	53.75	44332
1738171800	53.85	-0.25	-0.46	54.1	54.15	53.2	48822
1738085400	54.1	-0.45	-0.82	54.15	55	53.95	26296
1737999000	54.55	-1.05	-1.89	54.25	55.05	54	59354
1737739800	55.6	1.2	2.21	55.35	58.85	55.35	90494
1737653400	54.4	-2.9	-5.06	56.45	57.05	54.3	66925
1737567000	57.3	0	0.00	57.3	57.3	57.3	0
1737480600	57.3	-0.75	-1.29	57.25	57.65	56.35	39135
1737394200	58.05	1.3	2.29	57	58.7	56.35	58654
1737135000	56.75	1.25	2.25	55.75	57.15	55.75	37614
1737048600	55.5	0.15	0.27	56.25	57	54.95	47418
1736962200	55.35	1.6	2.98	54	55.7	53.75	28302
1736875800	53.75	-0.9	-1.65	55.45	56	53.7	32356
1736789400	54.65	0.3	0.55	54.25	55.1	54.05	24300
1736530200	54.35	-1.2	-2.16	56	56.35	54.3	30178
1736443800	55.55	0.6	1.09	54.95	56.4	54.7	28699
1736357400	54.95	-0.3	-0.54	54.9	55.25	53.75	35381
1736271000	55.25	-1.1	-1.95	55.4	57.25	55	30044
1736184600	56.35	0.9	1.62	55.95	57.7	54.9	67792
1735925400	55.45	0.55	1.00	54.55	55.8	53.8	48415
1735839000	54.9	0.75	1.39	54.6	55.55	54.25	25505
1735666200	54.15	0.85	1.59	53.4	54.45	53.4	12125
1735579800	53.3	-0.5	-0.93	53.4	53.85	53.2	22825
1735320600	53.8	0.4	0.75	54.2	55.05	53.55	54030
1735061400	53.4	1.05	2.01	52.7	53.55	52.7	23268
1734975000	52.35	0.8	1.55	51.45	52.4	51.1	22538
1734715800	51.55	0.5	0.98	50.65	51.65	50.4	52738
1734629400	51.05	-1.55	-2.95	50.4	51.9	50.2	50097
1734543000	52.6	0	0.00	51.75	52.8	51.75	26632
1734456600	52.6	0.35	0.67	51.55	53	51.55	36939
1734370200	52.25	-0.7	-1.32	52.55	53.2	51.1	57168
1734111000	52.95	-1	-1.85	53.6	54.2	52.45	63263
1734024600	53.95	-0.8	-1.46	56.25	56.8	53.45	73742
1733938200	54.75	0.2	0.37	54.3	55.35	53.7	36907
1733851800	54.55	-0.3	-0.55	53.95	54.9	53.6	70271

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관