Evertec Inc【EVTC】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Evertec Inc (EVTC)

36.31

0.25

(0.69%)

마감 25 11월 6:00AM

36.31

0.00

(0.00%)

시간외 거래: 9:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.67	4.82101616628	34.64	36.49	34.23	357069	35.23605845	CS
4	3.86	11.8952234206	32.45	36.49	32.15	366397	34.13255248	CS
12	2.2	6.4497214893	34.11	36.49	31.11	392840	33.50837744	CS
26	-0.18	-0.493285831735	36.49	36.73	28.76	450155	33.35929773	CS
52	-0.13	-0.356750823271	36.44	42.21	28.76	388552	35.5281198	CS
156	-7.2	-16.5479200184	43.51	51.06	28.76	343879	36.47847898	CS
260	4.47	14.0389447236	31.84	51.06	18.2101	362866	35.79489364	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	36.31	0.25	0.69	36.27	36.9	36.2	266308
1732232400	36.06	1.22	3.50	36.13	36.49	35.55	279121
1732146000	34.84	-0.82	-2.30	35.46	35.6	34.745	312124
1732059600	35.66	0.78	2.24	34.6	35.88	34.5	518781
1731973200	34.88	0.24	0.69	34.49	34.93	34.23	405767
1731714000	34.64	0.19	0.55	34.68	34.89	34.28	301113
1731627600	34.45	-0.62	-1.77	35.21	35.21	34.19	248543
1731541200	35.07	-0.69	-1.93	36.04	36.05	35.01	364430
1731454800	35.76	-0.11	-0.31	35.8	36.24	35.57	321475
1731368400	35.87	0.54	1.53	35.59	36.15	35.21	285693
1731109200	35.33	0.13	0.37	35.16	35.54	34.9	375498
1731022800	35.2	1.04	3.04	34.5	35.845	34.03	468044
1730936400	34.16	1.74	5.37	34	34.52	33.58	669072
1730850000	32.42	-0.6	-1.82	32.88	33.02	32.325	305971
1730763600	33.02	0.34	1.04	32.64	33.159999	32.64	324252
1730500800	32.68	-0.08	-0.24	32.81	33.159999	32.595	339270
1730414400	32.759999	0.52	1.61	32.39	32.95	32.15	534839
1730328000	32.24	0.02	0.06	32.09	32.799999	32.0201	407013
1730241600	32.22	-0.6	-1.83	32.509999	32.619999	32.21	416640
1730155200	32.82	0.16	0.49	32.88	33.22	32.67	249609
1729896000	32.659999	0.26	0.80	32.45	32.825	32.32	254984
1729809600	32.4	-0.38	-1.16	32.619999	32.715	32.025	287087
1729723200	32.78	0.14	0.43	32.52	32.93	32.369999	198429
1729636800	32.64	-0.38	-1.15	32.939999	32.939999	32.56	384892
1729550400	33.02	-0.26	-0.78	33.28	33.28	32.83	639913
1729291200	33.28	-0.17	-0.51	33.63	33.64	33.07	252075
1729204800	33.45	-0.02	-0.06	33.6	33.68	33.369999	283395
1729118400	33.47	0.11	0.33	33.47	33.81	33.28	253814
1729032000	33.36	0.02	0.06	33.229999	34.03	33.06	349699
1728945600	33.34	0.18	0.54	33.159999	33.39	32.97	294033
1728686400	33.159999	0.2	0.61	32.93	33.35	32.825	330290
1728600000	32.96	-0.09	-0.27	32.77	33.119999	32.56	332305
1728513600	33.049999	-0.32	-0.96	33.29	33.71	33.034999	445167
1728427200	33.369999	-0.18	-0.54	33.57	33.57	33.2	437697
1728340800	33.549999	-0.67	-1.96	33.95	34.005	33.31	371138
1728081600	34.22	0.65	1.94	34.17	34.38	33.73	413892
1727995200	33.57	-0.25	-0.74	33.58	33.71	33.29	466532
1727908800	33.82	0.03	0.09	33.76	33.985	33.479999	292204
1727822400	33.79	-0.1	-0.30	33.68	33.94	33.35	323015
1727736000	33.89	-0.01	-0.03	33.7	34.34	33.64	502231
1727476800	33.9	0.69	2.08	33.56	34.03	33.4	312585
1727390400	33.21	0.5	1.53	33.08	33.54	32.9	305555
1727304000	32.71	-0.97	-2.88	33.53	33.76	32.439999	401828
1727217600	33.68	0.12	0.36	33.58	33.87	33.435	381440
1727131200	33.56	0.54	1.64	33.2	34.06	33.08	374596
1726872000	33.02	-0.9	-2.65	33.95	34.2	32.95	1467919
1726785600	33.92	-0.06	-0.18	34.66	34.66	33.82	402738
1726699200	33.98	0.2	0.59	33.73	34.49	33.73	284552
1726612800	33.78	-0.13	-0.38	34.25	34.32	33.71	307990
1726526400	33.91	0.53	1.59	33.54	33.94	33.35	366027
1726267200	33.38	0.24	0.72	33.62	33.675	33.159999	274916
1726180800	33.14	0.31	0.94	33.11	33.32	32.29	559813
1726094400	32.83	-0.11	-0.33	32.78	33.009999	32.21	554370
1726008000	32.939999	0.78	2.43	32.14	33.29	32.14	493900
1725921600	32.159999	0.51	1.61	31.75	32.42	31.11	468214
1725662400	31.65	-0.3	-0.94	32	32.799999	31.64	547706
1725576000	31.95	-1.78	-5.28	32.5	32.994999	31.21	588811
1725489600	33.73	0.11	0.33	33.39	33.9	33.22	246159
1725403200	33.62	-0.63	-1.84	34	34.32	33.409999	309366
1725057600	34.25	0.1	0.29	34.11	34.43	33.67	405498
1724971200	34.15	0.74	2.21	33.67	34.35	33.53	299564
1724884800	33.409999	-0.1	-0.30	33.49	33.71	33.22	382496
1724798400	33.509999	-0.07	-0.21	33.58	33.58	33.21	144178
1724712000	33.58	0.21	0.63	33.73	34.05	33.39	275833

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관