Esso【EH8】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Esso (EH8)

100.00

-0.20

( -0.20% )

업데이트: 04:20:14

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732742820	98.6	-2.6	-2.57	97.1	98.6	97.1	36
1732656420	101.2	0	0.00	101	101.2	100.6	41
1732570020	101.2	-4.8	-4.53	105.4	106	101.2	49
1732310820	106	-0.8	-0.75	107	107.8	106	44
1732224420	106.8	-0.8	-0.74	106.4	106.8	106.4	46
1732138020	107.6	0.6	0.56	107.6	107.6	107.6	150
1732051620	107	-0.6	-0.56	110	110	107	115
1731965220	107.6	1.2	1.13	108.2	108.2	107.6	6
1731705960	106.4	3.2	3.10	104.2	107.6	104.2	66
1731619560	103.2	2.4	2.38	104	104.6	103.2	95
1731533160	100.8	1	1.00	100.8	100.8	100.8	20
1731446820	99.8	-3	-2.92	102	102.4	99.1	86
1731360420	102.8	1.6	1.58	104.2	104.2	102.8	529
1731101220	101.2	-1.8	-1.75	101.4	101.4	101	35
1731014760	103	5.5	5.64	101.8	103	101.8	13
1730928360	97.5	-1.5	-1.52	98.2	98.3	95.2	530
1730841960	99	-2.2	-2.17	101.2	101.2	99	90
1730755560	101.2	-2.4	-2.32	100	102.4	100	115
1730496360	103.6	0	0.00	108.6	113	103.6	167
1730409960	103.6	-1.8	-1.71	103.8	103.8	103.6	130
1730323560	105.4	-1.2	-1.13	104	105.6	104	67
1730237160	106.6	0	0.00	106.6	106.6	106.6	0
1730150760	106.6	-2.4	-2.20	106.6	106.6	106.6	30
1729888020	109	-0.6	-0.55	109	109	109	100
1729801560	109.6	0.6	0.55	109.6	109.6	109.6	1
1729715160	109	-3.2	-2.85	112.2	112.8	107.6	628
1729628760	112.2	-0.6	-0.53	112.2	112.2	112.2	39
1729542360	112.8	-3.2	-2.76	112.8	112.8	112.8	10
1729283160	116	-2.2	-1.86	116.6	116.6	116	21
1729196760	118.2	-2	-1.66	117.4	118.2	117	281
1729110360	120.2	1.2	1.01	120	123	118	1034
1729023960	119	-6.4	-5.10	121.4	122.4	119	298
1728937620	125.4	-6	-4.57	127.6	127.6	125.2	110
1728678360	131.4	0	0.00	131.4	131.4	131.4	0
1728591960	131.4	0	0.00	131.4	131.4	131.4	0
1728505560	131.4	-5	-3.67	132.19999	132.19999	131.4	31
1728419160	136.4	-1.4	-1.02	137	137	134.19999	76
1728332760	137.8	-1.6	-1.15	139.19999	139.19999	133.4	118
1728073560	139.4	10.8	8.40	129.4	139.4	129.4	209
1727987220	128.6	-1.8	-1.38	125	128.6	125	57
1727900820	130.4	9.2	7.59	132.6	133.19999	129.8	201
1727814420	121.2	3.8	3.24	117.8	121.2	117.8	41
1727728020	117.4	-1.6	-1.34	117.4	117.4	117.4	6
1727468760	119	1.4	1.19	119	119	119	4
1727382360	117.6	-0.4	-0.34	117	117.6	117	21
1727295960	118	-1.4	-1.17	118	118	118	1
1727209560	119.4	0	0.00	119.6	119.6	119.4	4
1727123160	119.4	-2.2	-1.81	118.6	119.4	118.6	9
1726864020	121.6	0.6	0.50	121.6	121.6	121.6	68
1726777620	121	0	0.00	121	121	121	0
1726691220	121	2.2	1.85	121	121	121	20
1726604760	118.8	-2.4	-1.98	118.8	118.8	118.8	3
1726518420	121.2	-4	-3.19	123.4	123.4	119.2	5
1726259160	125.2	0	0.00	125.2	125.2	125.2	0
1726172760	125.2	0	0.00	125.2	125.2	125.2	0
1726086360	125.2	0	0.00	125.2	125.2	125.2	0
1725999960	125.2	-3.8	-2.95	125.2	125.2	125.2	8
1725913620	129	2.2	1.74	128.8	129	128.8	21
1725654360	126.8	0	0.00	126.8	126.8	126.8	0
1725567960	126.8	2.4	1.93	127.8	127.8	126.8	35
1725481560	124.4	-0.6	-0.48	124.4	124.4	124.4	20
1725395160	125	-7	-5.30	130.6	130.6	125	39
1725308760	132	-2	-1.49	131	132	131	102
1725049560	134	4.8	3.72	135	136.8	132.8	812
1724963160	129.19999	0	0.00	129.19999	129.19999	129.19999	0
1724876760	129.19999	0.2	0.16	128	130	127	846

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관