Exponent Inc【EXPO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exponent Inc (EXPO)

84.52

-0.98

(-1.15%)

마감 24 2월 6:00AM

84.52

0.04

(0.05%)

시간외 거래: 9:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6.31	-6.94704392822	90.83	91.23	84.48	236738	87.33220973	CS
4	-7.55	-8.20028239383	92.07	94.28	84.48	244999	90.56339635	CS
12	-14.18	-14.3667679838	98.7	99.27	84.48	236379	91.51291232	CS
26	-19.82	-18.995591336	104.34	115.75	84.48	217275	98.96167879	CS
52	7.49	9.72348435674	77.03	115.75	75.81	222308	94.57554541	CS
156	-2.84	-3.25091575092	87.36	115.75	64.612	247822	93.27955886	CS
260	3.08	3.78192534381	81.44	127.61	58.03	242070	91.03639115	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	84.52	-0.98	-1.15	86.16	86.189	84.06	321133
1740094500	85.5	-2.22	-2.53	87.22	87.75	85.38	260765
1740008100	87.72	0.06	0.07	87.46	88.409	86.895	180136
1739921700	87.66	-1	-1.13	89.73	90.46	87.18	276112
1739576100	88.66	-1.83	-2.02	90.56	91.41	88.48	240227
1739489700	90.49	-0.03	-0.03	90.94	91.27	90.2	186004
1739403300	90.52	-0.49	-0.54	89.74	91.45	89.74	275370
1739316900	91.01	0.15	0.17	90.95	91.31	89.895	185840
1739230500	90.86	-0.04	-0.04	90.39	92.56	90.25	309350
1738971300	90.9	1.08	1.20	95	97.565	87.315	580654
1738884900	89.82	-2.79	-3.01	92.97	93.03	88.86	418729
1738798500	92.61	0.34	0.37	91.55	93.7	90.77	212336
1738712100	92.27	0.48	0.52	91.29	92.8	91.01	223967
1738625700	91.79	0.12	0.13	90.45	92.45	90	165886
1738366500	91.67	-0.57	-0.62	91.85	92.945	90.44	286798
1738280100	92.24	0.98	1.07	92.02	92.675	91.36	161879
1738193700	91.26	-1.2	-1.30	92.07	92.92	91.16	138947
1738107300	92.46	-1.21	-1.29	93.38	94.19	92.07	166444
1738020900	93.67	1.58	1.72	91.79	94.28	91.79	236262
1737761700	92.09	-0.85	-0.91	92.07	92.185	90.915	191424
1737675300	92.94	0	0.00	92.94	92.94	92.94	0
1737588900	92.94	-1.01	-1.08	93.57	94.02	92.745	180039
1737502500	93.95	1.61	1.74	93.15	94.255	93.0656	167553
1737156900	92.34	-0.41	-0.44	93.87	94.04	91.58	165455
1737070500	92.75	1.29	1.41	91.46	93.24	91.12	153554
1736984100	91.46	0.79	0.87	92.42	92.925	90.51	153929
1736897700	90.67	0.22	0.24	90.42	91.11	89.65	199954
1736811300	90.45	1.31	1.47	88.41	90.775	87.79	194892
1736552100	89.14	-0.11	-0.12	88.21	89.65	87.27	317839
1736379300	89.25	2.17	2.49	86.35	89.31	86.32	210715
1736292900	87.08	-0.33	-0.38	87.53	88.1	86.56	215684
1736206500	87.41	-1.5	-1.69	89	89.63	87.195	345899
1735947300	88.91	0.99	1.13	87.83	89.13	87.36	206713
1735860900	87.92	-1.18	-1.32	89.61	90.075	87.46	171358
1735688100	89.1	0.16	0.18	89.59	90.205	88.62	155458
1735601700	88.94	-0.49	-0.55	89.02	89.91	87.79	532532
1735342500	89.43	-1.23	-1.36	89.85	90.465	88.65	176456
1735256100	90.66	0.21	0.23	90.63	90.94	89.395	104634
1735077840	90.45	1.03	1.15	89.32	90.56	89.08	101006
1734996900	89.42	-1.25	-1.38	90.3	90.53	89.115	164106
1734737700	90.67	-0.25	-0.27	90.14	91.94	90.12	640633
1734651300	90.92	0.2	0.22	91.21	92.5	90.6	300910
1734564900	90.72	-3.06	-3.26	93.78	94.545	90.31	469079
1734478500	93.78	0.72	0.77	92.47	94.145	92.135	289195
1734392100	93.06	-0.1	-0.11	93.11	94.33	92.25	314647
1734132900	93.16	-1.58	-1.67	94.2	94.93	92.31	310832
1734046500	94.74	-0.69	-0.72	95.28	96.745	94.03	243087
1733960100	95.43	-1.38	-1.43	97.53	97.645	95.39	199340
1733873700	96.81	0.59	0.61	96.6	97.6962	95.31	207924
1733787300	96.22	0.62	0.65	95.99	97.37	95.6743	225617
1733528100	95.6	-0.52	-0.54	96.45	97.6665	95.01	152223
1733441700	96.12	-2.05	-2.09	97.93	98.325	95.9	127915
1733355300	98.17	0.1	0.10	98.27	99.015	97.84	152938
1733268900	98.07	-0.59	-0.60	98.49	99.535	97.32	395050
1733182500	98.66	-0.05	-0.05	98.85	99.72	97.28	147611
1732917840	98.71	0.1	0.10	98.7	99.37	97.92	145256
1732750500	98.61	-0.38	-0.38	99.12	99.9444	98.28	138043
1732664100	98.99	-1.31	-1.31	100.17	101.12	98.7	175391
1732577700	100.3	2.26	2.31	98.96	101.37	98.91	222315

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관