Elastic NV【3E1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Elastic NV (3E1)

105.70

1.95

( 1.88% )

업데이트: 19:09:28

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	104.5	14.42	16.01	110.45	119.5	103.2	4581
1732224420	90.08	6.12	7.29	86.7	90.38	86.7	977
1732138020	83.959999	1.22	1.47	83.319999	83.959999	82.84	46
1732051620	82.739999	2.68	3.35	82.739999	82.739999	82.739999	10
1731965220	80.06	-1.42	-1.74	81.52	81.52	80.06	408
1731705960	81.48	-3.52	-4.14	84.44	84.44	81.459999	501
1731619560	85	-1.74	-2.01	85.18	86.04	84.42	253
1731533160	86.74	1.74	2.05	84.819999	86.74	83.76	300
1731446820	85	1	1.19	84.16	85	84.16	8
1731360420	84	3.66	4.56	81.02	84	81.02	539
1731101220	80.34	0.34	0.43	80	80.34	80	24
1731014760	80	0.48	0.60	79.819999	80.42	79.739999	398
1730928360	79.52	4.14	5.49	78.16	79.52	77.62	698
1730841960	75.38	2.18	2.98	74.599999	75.76	74.599999	35
1730755560	73.2	-1.04	-1.40	73.84	73.84	72.62	1582
1730496360	74.239999	1.22	1.67	74.56	74.56	74.239999	34
1730409960	73.02	-2.68	-3.54	73.66	73.66	73.02	63
1730323560	75.7	2.8	3.84	74.26	75.7	73.94	147
1730237160	72.9	-1.4	-1.88	74.02	74.02	72.9	33
1730150760	74.3	0.98	1.34	74.02	74.3	74.02	40
1729888020	73.319999	0.88	1.21	72.92	73.319999	72.92	161
1729801560	72.44	0.6	0.84	71.599999	72.44	71.599999	50
1729715160	71.84	-1.42	-1.94	72.98	73.78	71.84	79
1729628760	73.26	-0.72	-0.97	73.72	74.7	73.26	150
1729542360	73.98	-1.58	-2.09	74.86	75.48	73.98	262
1729283160	75.56	-0.44	-0.58	76	76	75.56	120
1729196760	76	-0.28	-0.37	75.14	77.16	75.14	1519
1729110360	76.28	-0.44	-0.57	75.54	76.28	75.54	61
1729023960	76.72	0.08	0.10	77.599999	77.599999	76.72	40
1728937620	76.64	0.06	0.08	75.9	78.08	75.86	543
1728678360	76.58	1.3	1.73	75.38	76.58	73.98	457
1728591960	75.28	2.12	2.90	73.319999	75.28	73.319999	3030
1728505560	73.16	3.68	5.30	73.459999	73.459999	73.16	170
1728419160	69.48	-2.68	-3.71	69.819999	70.2	69.48	26
1728332760	72.16	0.16	0.22	72.34	72.62	72.16	215
1728073560	72	2.88	4.17	69.52	72	69.48	566
1727987220	69.12	1.86	2.77	68.739999	69.12	68.5	76
1727900820	67.26	0.32	0.48	67.9	67.9	67.26	16
1727814420	66.94	-2.42	-3.49	69.239999	69.239999	66.94	193
1727728020	69.36	-0.64	-0.91	69.599999	69.599999	68.68	142
1727468760	70	-0.56	-0.79	69.88	70	69.88	105
1727382360	70.56	0.36	0.51	71.08	71.099999	70.56	130
1727295960	70.2	1.34	1.95	68.92	70.2	68.92	239
1727209560	68.86	-0.24	-0.35	69.66	70.06	68.86	302
1727123160	69.099999	1.72	2.55	68.2	69.099999	68	167
1726864020	67.38	-2.8	-3.99	68.52	68.52	67.38	120
1726777560	70.18	2.06	3.02	68.02	70.18	67.76	238
1726691220	68.12	0.12	0.18	67.36	68.3	67.36	87
1726604760	68	-0.46	-0.67	67.8	68.239999	67.8	90
1726518420	68.459999	0.92	1.36	68.12	68.459999	66.9	1437
1726259160	67.54	0.54	0.81	66.9	67.54	66.9	203
1726172760	67	0.1	0.15	68.08	68.08	67	220
1726086360	66.9	1.92	2.95	65.379999	67.099999	64.5	3971
1725999960	64.98	0	0.00	64.019999	64.98	64.019999	14
1725913620	64.98	0.92	1.44	63.98	64.98	63.98	304
1725654360	64.06	-1.74	-2.64	65.319998	65.319998	63.68	227
1725567960	65.8	-1.5	-2.23	66.5	66.64	64.64	415
1725481560	67.3	0.1	0.15	67.86	67.959999	65.48	1055
1725395160	67.2	-1.8	-2.61	68.38	69.98	66.379999	1262
1725308760	69	1.7	2.53	69.16	69.16	68.36	480
1725049560	67.3	-26.3	-28.10	71	71.5	67.3	3005
1724963160	93.6	1.7	1.85	92.94	95.66	92.94	311
1724876760	91.9	-4.1	-4.27	91.9	91.9	91.9	22
1724790420	96	0	0.00	96	96	96	0
1724704020	96	0.1	0.10	94.12	96	94.1	60

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관