Emera Inc【C61】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Emera Inc (C61)

38.56

0.33

(0.86%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.510001	1.34034431906	38.049999	39.03	38	87	38.43685879	DE
4	2.17	5.96317669689	36.39	39.03	36.39	101	37.77736122	DE
12	1.27	3.40573880397	37.29	39.03	34.72	107	36.50345825	DE
26	4.78	14.1503848431	33.78	39.03	32.88	134	35.20069206	DE
52	6.59	20.6130747576	31.97	39.03	30.25	167	33.35047809	DE
156	3.61	10.3290414878	34.95	39.03	30.25	181	33.3493042	DE
260	3.61	10.3290414878	34.95	39.03	30.25	181	33.3493042	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	38.2	-0.4	-1.04	38.2	38.2	38.2	800
1740691620	38.6	0.6	1.58	38.6	38.6	38.6	50
1740605220	38	-0.83	-2.14	38	38	38	4
1740518820	38.83	0	0.00	38.83	38.83	38.83	0
1740432420	38.83	0.64	1.68	39.03	39.03	38.83	103
1740173220	38.19	0.62	1.65	38.049999	38.19	38.049999	190
1740086820	37.57	0	0.00	37.57	37.57	37.57	0
1740000420	37.57	-0.45	-1.18	37.57	37.57	37.57	3
1739914020	38.02	-0.16	-0.42	38.02	38.02	38.02	1
1739827620	38.18	0.48	1.27	38.18	38.18	38.18	4
1739568420	37.7	-0.2	-0.53	37.7	37.7	37.7	250
1739482020	37.9	0.26	0.69	37.38	37.9	37.38	270
1739395620	37.64	0	0.00	37.64	37.64	37.64	0
1739309220	37.64	0	0.00	37.64	37.64	37.64	0
1739222820	37.64	0	0.00	37.64	37.64	37.64	0
1738963620	37.64	0.33	0.88	37.6	37.64	37.6	67
1738877220	37.31	0.22	0.59	37.08	37.31	37.08	102
1738790820	37.09	0	0.00	37.09	37.09	37.09	0
1738704420	37.09	0.7	1.92	37.78	37.79	37.09	270
1738618020	36.39	-0.3	-0.82	36.39	36.39	36.39	1
1738358820	36.69	0	0.00	36.69	36.69	36.69	0
1738272420	36.69	0.76	2.12	36.76	36.76	36.69	75
1738186020	35.93	0	0.00	35.93	35.93	35.93	0
1738099620	35.93	0	0.00	35.93	35.93	35.93	0
1738013220	35.93	-0.3	-0.83	35.93	35.93	35.93	3
1737754020	36.229999	0	0.00	36.229999	36.229999	36.229999	0
1737667620	36.229999	0.06	0.17	36.049999	36.229999	35.83	123
1737581220	36.17	0	0.00	36.17	36.17	36.17	0
1737494820	36.17	0	0.00	36.17	36.17	36.17	0
1737408420	36.17	1.32	3.79	36.17	36.17	36.17	100
1737149220	34.85	0	0.00	34.85	34.85	34.85	0
1737062820	34.85	-0.17	-0.49	34.95	35.15	34.72	212
1736976420	35.02	0.02	0.06	35.02	35.02	35.02	4
1736890020	35	-0.6	-1.69	35	35	35	100
1736803620	35.6	0.03	0.08	35.6	35.6	35.6	7
1736544420	35.57	-0.28	-0.78	35.57	35.57	35.57	1
1736458020	35.85	0	0.00	35.85	35.85	35.85	0
1736371620	35.85	-0.04	-0.11	35.85	35.85	35.85	5
1736285220	35.89	-0.14	-0.39	35.89	35.89	35.89	1
1736198820	36.03	-0.07	-0.19	36.03	36.03	36.03	38
1735939620	36.1	-0.12	-0.33	36.1	36.1	36.04	586
1735853220	36.22	0.25	0.70	36.159999	36.22	35.92	434
1735594020	35.97	0.34	0.95	35.97	35.97	35.97	7
1735334820	35.63	-0.04	-0.11	35.97	35.97	35.63	151
1734989220	35.67	-0.04	-0.11	36.01	36.01	35.619999	84
1734730020	35.71	-0.06	-0.17	35.61	35.71	35.409999	566
1734643620	35.77	-0.27	-0.75	35.72	35.77	35.72	110
1734557220	36.04	0	0.00	36.04	36.04	36.04	0
1734470820	36.04	-0.68	-1.85	36.15	36.15	36.04	8
1734384420	36.72	0.22	0.60	36.72	36.72	36.72	4
1734125220	36.5	-0.12	-0.33	36.5	36.5	36.5	120
1734038820	36.619999	0.14	0.38	36.619999	36.619999	36.619999	50
1733952420	36.479999	-1	-2.67	36.479999	36.479999	36.479999	46
1733866020	37.479999	0	0.00	37.479999	37.479999	37.479999	0
1733779620	37.479999	0.19	0.51	37.479999	37.479999	37.479999	1
1733520420	37.29	-0.13	-0.35	37.29	37.29	37.29	10
1733434020	37.42	0.22	0.59	37.42	37.42	37.42	50
1733347620	37.2	0	0.00	37.2	37.2	37.2	0
1733261220	37.2	0.81	2.23	36.36	37.2	36.36	306
1733174820	36.39	0.28	0.78	36.29	36.43	36.29	129

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관