Exclusive Networks SA (97K)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.08 | 0.423728813559 | 18.88 | 18.96 | 18.86 | 18 | 18.878 | DE |
4 | 0.08 | 0.423728813559 | 18.88 | 18.96 | 18.78 | 17 | 18.89540981 | DE |
12 | -4.74 | -20 | 23.7 | 24.35 | 18.5 | 91 | 21.84196624 | DE |
26 | -4.24 | -18.275862069 | 23.2 | 24.4 | 18.5 | 89 | 22.59824584 | DE |
52 | 1.62 | 9.34256055363 | 17.34 | 25.5 | 17.34 | 383 | 22.19247965 | DE |
156 | 0.380001 | 2.04521539533 | 18.579999 | 25.5 | 15.3 | 414 | 21.32129221 | DE |
260 | 0.380001 | 2.04521539533 | 18.579999 | 25.5 | 15.3 | 414 | 21.32129221 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737494820 | 18.88 | 0.02 | 0.11 | 18.88 | 18.88 | 18.88 | 45 |
1737408420 | 18.86 | -0.1 | -0.53 | 18.86 | 18.86 | 18.86 | 21 |
1737149220 | 18.96 | 0.02 | 0.11 | 18.96 | 18.96 | 18.96 | 2 |
1737062820 | 18.94 | 0 | 0.00 | 18.88 | 18.94 | 18.88 | 2 |
1736976420 | 18.94 | 0 | 0.00 | 18.94 | 18.94 | 18.94 | 0 |
1736890020 | 18.94 | 0 | 0.00 | 18.94 | 18.94 | 18.94 | 0 |
1736803620 | 18.94 | -0.02 | -0.11 | 18.86 | 18.94 | 18.86 | 109 |
1736544420 | 18.96 | 0.1 | 0.53 | 18.86 | 18.96 | 18.86 | 4 |
1736458020 | 18.86 | 0.06 | 0.32 | 18.86 | 18.86 | 18.86 | 2 |
1736371620 | 18.8 | -0.02 | -0.11 | 18.84 | 18.84 | 18.8 | 3 |
1736285220 | 18.82 | -0.04 | -0.21 | 18.8 | 18.899999 | 18.8 | 18 |
1736198820 | 18.86 | 0.02 | 0.11 | 18.96 | 18.96 | 18.86 | 8 |
1735939620 | 18.84 | 0.06 | 0.32 | 18.899999 | 18.899999 | 18.84 | 6 |
1735853220 | 18.78 | -0.08 | -0.42 | 18.92 | 18.92 | 18.78 | 12 |
1735594020 | 18.86 | -0.04 | -0.21 | 18.86 | 18.86 | 18.86 | 6 |
1735334820 | 18.899999 | 0.08 | 0.43 | 18.88 | 18.899999 | 18.84 | 6 |
1734989220 | 18.82 | 0 | 0.00 | 18.84 | 18.899999 | 18.82 | 68 |
1734730020 | 18.82 | 0 | 0.00 | 18.8 | 18.84 | 18.8 | 23 |
1734643620 | 18.82 | -0.1 | -0.53 | 18.92 | 18.92 | 18.8 | 75 |
1734557220 | 18.92 | 0.02 | 0.11 | 18.92 | 18.92 | 18.82 | 110 |
1734470820 | 18.899999 | -0.08 | -0.42 | 18.88 | 18.92 | 18.84 | 78 |
1734384420 | 18.98 | 0.14 | 0.74 | 18.84 | 18.98 | 18.84 | 105 |
1734125220 | 18.84 | -0.02 | -0.11 | 18.86 | 18.94 | 18.8 | 51 |
1734038820 | 18.86 | -5.49 | -22.55 | 19.5 | 19.5 | 18.5 | 955 |
1733952420 | 24.35 | 0.25 | 1.04 | 24.25 | 24.35 | 24.2 | 8 |
1733866020 | 24.1 | 0.15 | 0.63 | 24.1 | 24.1 | 24.1 | 4 |
1733779620 | 23.95 | -0.1 | -0.42 | 24.1 | 24.1 | 23.95 | 221 |
1733520420 | 24.05 | 0.05 | 0.21 | 24 | 24.05 | 24 | 4 |
1733434020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1733347620 | 24 | -0.05 | -0.21 | 24 | 24 | 24 | 5 |
1733261220 | 24.05 | 0 | 0.00 | 24 | 24.05 | 24 | 3 |
1733174820 | 24.05 | 0.05 | 0.21 | 23.75 | 24.05 | 23.75 | 17 |
1732915620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1732829220 | 24 | -0.05 | -0.21 | 24.15 | 24.15 | 24 | 12 |
1732742820 | 24.05 | 0 | 0.00 | 24 | 24.05 | 24 | 2 |
1732656420 | 24.05 | 0.05 | 0.21 | 23.85 | 24.05 | 23.85 | 6 |
1732570020 | 24 | 0 | 0.00 | 24.1 | 24.1 | 24 | 33 |
1732310820 | 24 | 0.05 | 0.21 | 24 | 24.05 | 24 | 6 |
1732224420 | 23.95 | 0.2 | 0.84 | 23.85 | 24 | 23.85 | 6 |
1732138020 | 23.75 | 0.05 | 0.21 | 23.75 | 23.75 | 23.75 | 141 |
1732051620 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
1731965220 | 23.7 | -0.1 | -0.42 | 23.7 | 23.7 | 23.7 | 3 |
1731705960 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.75 | 8 |
1731619560 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
1731533160 | 23.8 | 0.1 | 0.42 | 23.6 | 23.8 | 23.6 | 11 |
1731446820 | 23.7 | -0.05 | -0.21 | 23.5 | 23.8 | 23.5 | 18 |
1731360420 | 23.75 | 0 | 0.00 | 23.8 | 23.8 | 23.75 | 414 |
1731101220 | 23.75 | -0.05 | -0.21 | 23.75 | 23.75 | 23.7 | 534 |
1731014760 | 23.8 | 0.3 | 1.28 | 23.75 | 23.8 | 23.75 | 16 |
1730928360 | 23.5 | -0.2 | -0.84 | 23.65 | 23.65 | 23.5 | 693 |
1730841960 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 1 |
1730755560 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 43 |
1730496360 | 23.75 | 0.1 | 0.42 | 23.65 | 23.75 | 23.65 | 7 |
1730409960 | 23.65 | -0.1 | -0.42 | 23.65 | 23.65 | 23.65 | 501 |
1730323560 | 23.75 | 0.05 | 0.21 | 23.7 | 23.75 | 23.7 | 19 |
1730233620 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
1730147220 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
1729888020 | 23.7 | 0 | 0.00 | 23.75 | 23.75 | 23.65 | 12 |
1729801560 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
1729715160 | 23.7 | 0.05 | 0.21 | 23.65 | 23.7 | 23.65 | 6 |
1729628760 | 23.65 | -0.05 | -0.21 | 23.6 | 23.65 | 23.6 | 2 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관