ePlus inc【PLUS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.63	-3.78526194588	69.48	70.225	65.46	207381	68.75482175	CS
4	-13.68	-16.9874580902	80.53	81.97	65.46	219322	72.80163784	CS
12	-13.52	-16.8221973373	80.37	83.72	65.46	205707	75.46103265	CS
26	-29.96	-30.9472161967	96.81	102.985	65.46	178091	83.86861295	CS
52	-11.41	-14.5796064401	78.26	102.985	65.46	189967	81.41209004	CS
156	23.67	54.8170449282	43.18	102.985	40.37	141625	68.01590192	CS
260	-15.69	-19.0089653501	82.54	139.48	40.37	111122	70.75198737	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	66.5	-2.56	-3.71	69.54	70.055	66.44	234637
1740094500	69.06	-0.99	-1.41	69.74	69.855	68.97	181712
1740008100	70.05	0.32	0.46	68.87	70.19	68.59	216091
1739921700	69.73	-0.58	-0.82	70.08	70.225	68.802	202523
1739576100	70.31	0.54	0.77	70.51	70.7	69.6468	117483
1739489700	69.77	1.33	1.94	68.5	69.96	68.48	148334
1739403300	68.44	-0.62	-0.90	68.01	68.87	67.09	264792
1739316900	69.06	-1.58	-2.24	70.04	72.09	68.5	216441
1739230500	70.64	0.21	0.30	71.02	71.435	69.65	347450
1738971300	70.43	0.14	0.20	70.9	71.71	69.9	493541
1738884900	70.29	-10.64	-13.15	71.25	74	67.725	450468
1738798500	80.93	0.72	0.90	80.4	81.97	80.3	290442
1738712100	80.21	0.76	0.96	79.02	81.1932	78.61	174216
1738625700	79.45	-0.45	-0.56	78.38	79.45	76.96	202126
1738366500	79.9	0.8	1.01	80.18	81.345	79.02	163055
1738280100	79.1	0.41	0.52	79.95	80.75	78.98	118711
1738193700	78.69	-0.37	-0.47	78.87	79.98	78.02	128325
1738107300	79.06	0.15	0.19	78.84	79.285	78.23	103745
1738020900	78.91	-2.41	-2.96	80.53	81.645	78.575	138184
1737761700	81.32	0.82	1.02	80.29	81.87	79.48	180053
1737675300	80.5	0	0.00	80.5	80.5	80.5	0
1737588900	80.5	-1.73	-2.10	82.19	83.72	80.35	197527
1737502500	82.23	2.17	2.71	80.92	82.42	80.815	178887
1737156900	80.06	-0.07	-0.09	80.83	81.165	79.765	142209
1737070500	80.13	0.69	0.87	79.49	80.87	79.06	123321
1736984100	79.44	1.27	1.62	80.09	80.24	78.68	230734
1736897700	78.17	0.83	1.07	78.76	79.34	77.43	161816
1736811300	77.34	1	1.31	75.69	77.69	75.21	210931
1736552100	76.34	0.4	0.53	74.26	76.965	74.26	232662
1736379300	75.94	1.51	2.03	73.59	76.165	73.59	172901
1736292900	74.43	-0.02	-0.03	74.85	75.355	73.955	149865
1736206500	74.45	0.05	0.07	75.47	76.49	74.3	177931
1735947300	74.4	0.4	0.54	74.25	74.58	73.36	240089
1735860900	74	0.12	0.16	74.75	74.75	73.01	309272
1735688100	73.88	0.71	0.98	73.38	74.6	72.55	330705
1735601700	73.165	-0.34	-0.46	73.21	75.485	71.7601	205271
1735342500	73.5	-0.68	-0.92	73.45	74.57	72.5701	159307
1735256100	74.18	0.31	0.42	73.82	74.54	73.45	127194
1735077840	73.87	0.17	0.23	73.5	74.14	73.17	70093
1734996900	73.7	-0.3	-0.41	73.82	74.45	72.995	134912
1734737700	74	0.1	0.14	73.07	75.48	72.77	571695
1734651300	73.9	-0.33	-0.44	75.33	76.31	73.82	245688
1734564900	74.23	-3.4	-4.38	78.42	78.72	73.67	232673
1734478500	77.63	-0.43	-0.55	77.61	78.4932	76.77	225651
1734392100	78.06	0.92	1.19	76.99	79.46	76.665	264025
1734132900	77.14	-1.26	-1.61	78.74	79.12	76.79	242407
1734046500	78.4	-1.76	-2.20	79.86	80.34	77.8	182433
1733960100	80.16	1.06	1.34	79.75	81.05	78.72	289872
1733873700	79.1	-0.54	-0.68	79.56	80.16	78.12	124363
1733787300	79.64	-1.6	-1.97	81.37	82	79.49	138869
1733528100	81.24	2.06	2.60	80.37	81.63	78.68	128986
1733441700	79.18	-2	-2.46	80.87	80.94	79.15	120947
1733355300	81.18	0.01	0.01	80.87	81.75	80.18	216344
1733268900	81.17	-1.91	-2.30	82.58	83.435	80.95	156918
1733182500	83.08	2.22	2.75	80.37	83.32	80.19	145321
1732917840	80.86	0.05	0.06	80.87	81.69	80.61	72842
1732750500	80.81	-1.89	-2.29	83.21	83.96	80.235	103515
1732664100	82.7	-0.51	-0.61	82.49	84.02	82.0701	215192
1732577700	83.21	0.74	0.90	83.97	85.275	83.18	187371

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관