Etsy Inc【3E2】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Etsy Inc (3E2)

49.005

-0.505

( -1.02% )

업데이트: 21:34:14

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.485	-2.94117647059	50.49	56.19	38.36	1860	52.79009249	DE
4	-1.245	-2.4776119403	50.25	56.19	38.36	1455	52.44080074	DE
12	-2.375	-4.62242117555	51.38	59.86	38.36	1761	53.30246375	DE
26	-0.84	-1.685224195	49.845	59.86	38.36	1545	50.71192959	DE
52	-21.245	-30.2419928826	70.25	72.17	38.36	1674	55.11254136	DE
156	-64.475	-56.8161790624	113.48	147.22	38.36	1129	68.44785222	DE
260	-90.995	-64.9964285714	140	270.75	38.36	1040	90.61795656	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740000420	50.7	-4.34	-7.89	55.48	56.19	48.805	3961
1739914020	55.04	0.14	0.26	55.01	55.55	54.11	2848
1739827620	54.9	0.78	1.44	54.57	54.91	54.41	266
1739568420	54.12	1.78	3.40	52.72	55.26	38.36	1298
1739482020	52.34	1.48	2.91	50.49	52.34	50.41	925
1739395620	50.86	-0.64	-1.24	51.18	51.61	50.37	2221
1739309220	51.5	-1.03	-1.96	52.31	52.73	51.5	531
1739222820	52.53	-0.17	-0.32	52.94	53.87	52.53	837
1738963620	52.7	-0.7	-1.31	53.24	53.63	52.7	791
1738877220	53.4	-0.6	-1.11	53.51	54	53.01	1069
1738790820	54	1.52	2.90	52.11	54	51.83	2952
1738704420	52.48	-1.01	-1.89	52.89	53.44	52.47	2495
1738618020	53.49	0.43	0.81	52.21	55.81	52.21	1480
1738358820	53.06	-0.51	-0.95	54.1	54.51	53.06	823
1738272420	53.57	1.47	2.82	53.21	54	52.89	429
1738186020	52.1	-1.2	-2.25	53.55	54	52.1	898
1738099620	53.3	2.32	4.55	51.07	54	50.98	675
1738013220	50.98	1.3	2.62	48.52	52.11	48.38	2497
1737754020	49.68	-1.58	-3.08	50.48	50.86	49.68	1224
1737667620	51.26	1.1	2.19	50.25	52.25	49.71	878
1737581220	50.16	0.33	0.66	50.13	50.37	49.17	3246
1737494820	49.83	-1.56	-3.04	51.23	52.03	49.445	4278
1737408420	51.39	-0.56	-1.08	51.31	51.99	51.01	711
1737149220	51.95	0.44	0.85	51.12	51.95	50.96	2394
1737062820	51.51	-0.34	-0.66	51.9	51.9	50.36	1411
1736976420	51.85	0.21	0.41	52.23	52.97	51.85	1438
1736890020	51.64	-0.71	-1.36	52.45	52.69	51	1013
1736803620	52.35	1.25	2.45	50.98	52.35	50.86	2137
1736544420	51.1	-0.45	-0.87	51.52	51.87	50.78	790
1736458020	51.55	0.07	0.14	51.54	51.55	51.44	150
1736371620	51.48	-0.65	-1.25	52.06	52.64	50.45	690
1736285220	52.13	-2.49	-4.56	54.07	54.68	51.33	1143
1736198820	54.62	2.56	4.92	52.14	55	52.14	551
1735939620	52.06	0	0.00	51.55	52.06	50.97	1751
1735853220	52.06	1.72	3.42	50.82	52.83	50.72	2510
1735594020	50.34	-0.33	-0.65	50.01	50.49	49.6	1766
1735334820	50.67	-2.48	-4.67	51.87	51.87	50.21	3923
1734989220	53.15	-1.27	-2.33	54.64	55.43	53.03	942
1734730020	54.42	-0.67	-1.22	55.01	55.01	53.2	2270
1734643620	55.09	0.39	0.71	54.83	55.29	53.8	2631
1734557220	54.7	-3.3	-5.69	58.06	58.49	54.2	3838
1734470820	58	-0.71	-1.21	58.85	59.47	58	1893
1734384420	58.71	2.71	4.84	55.92	59.86	55.89	4575
1734125220	56	-0.1	-0.18	56.43	56.5	55.45	1095
1734038820	56.1	-0.39	-0.69	56.07	56.6	55.36	3263
1733952420	56.49	0.84	1.51	56.5	57.02	55.91	2276
1733866020	55.65	-0.62	-1.10	55.34	56.14	55	2847
1733779620	56.27	2.07	3.82	54.53	56.91	54.1	1667
1733520420	54.2	-0.21	-0.39	53.92	55.33	53.45	2241
1733434020	54.41	-1.62	-2.89	56.29	56.4	54.41	1815
1733347620	56.03	1.41	2.58	54.76	56.96	54.32	2548
1733261220	54.62	1.92	3.64	52.83	54.73	52.47	1514
1733174820	52.7	0.51	0.98	51.76	52.7	51.37	1064
1732915620	52.19	0.75	1.46	51.78	52.19	51.27	1255
1732829220	51.44	-0.06	-0.12	51.38	51.47	51.38	106
1732742820	51.5	-0.57	-1.09	52.3	52.55	51.5	1038
1732656420	52.07	-1.1	-2.07	52.55	52.96	51.75	1348
1732570020	53.17	3.27	6.55	50.36	54.04	50.06	1615
1732310820	49.9	0.38	0.78	49.42	50.73	49.36	1409
1732224420	49.515	1.15	2.37	47.925	49.63	47.875	1032
1732138020	48.37	0.98	2.08	47.74	49	47.395	754

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관