Elisa Oyj (EIA)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.82 | 1.72704296546 | 47.48 | 48.94 | 47.48 | 288 | 48.49052997 | DE |
4 | 3.12 | 6.90571049137 | 45.18 | 48.94 | 45.18 | 424 | 47.06097446 | DE |
12 | 5.58 | 13.0617977528 | 42.72 | 48.94 | 42.1 | 345 | 45.17462852 | DE |
26 | 5.96 | 14.0765233821 | 42.34 | 48.94 | 40.24 | 335 | 43.61265598 | DE |
52 | 5.21 | 12.0909723834 | 43.09 | 48.94 | 39.409999 | 410 | 42.33050613 | DE |
156 | 3.01 | 6.64605873261 | 45.29 | 48.94 | 39.409999 | 396 | 42.38116759 | DE |
260 | 3.01 | 6.64605873261 | 45.29 | 48.94 | 39.409999 | 396 | 42.38116759 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 48.9 | 0.9 | 1.88 | 48.94 | 48.94 | 48.8 | 624 |
1727295960 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
1727209560 | 48 | -0.1 | -0.21 | 48.18 | 48.18 | 48 | 32 |
1727123160 | 48.1 | 0.62 | 1.31 | 47.7 | 48.1 | 47.52 | 420 |
1726864020 | 47.48 | 0.14 | 0.30 | 47.48 | 47.48 | 47.48 | 75 |
1726777560 | 47.34 | -0.14 | -0.29 | 47.92 | 47.92 | 47.26 | 810 |
1726691220 | 47.48 | 0.24 | 0.51 | 47.3 | 47.52 | 47.3 | 1010 |
1726604760 | 47.24 | 0.46 | 0.98 | 47.2 | 47.28 | 47.16 | 511 |
1726518420 | 46.78 | 0.04 | 0.09 | 46.78 | 46.78 | 46.78 | 1 |
1726259160 | 46.74 | 0.36 | 0.78 | 46.5 | 46.74 | 46.44 | 255 |
1726172760 | 46.38 | 0.22 | 0.48 | 46.94 | 46.94 | 46.32 | 117 |
1726086360 | 46.16 | 0.18 | 0.39 | 45.86 | 46.16 | 45.52 | 731 |
1725999960 | 45.98 | -0.6 | -1.29 | 46.56 | 46.56 | 45.98 | 575 |
1725913620 | 46.58 | -0.2 | -0.43 | 47.08 | 47.08 | 46.58 | 401 |
1725654360 | 46.78 | -0.06 | -0.13 | 46.62 | 46.8 | 46.58 | 1768 |
1725567960 | 46.84 | 0.96 | 2.09 | 46.5 | 46.84 | 46.4 | 188 |
1725481560 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
1725395160 | 45.88 | 0.68 | 1.50 | 45.62 | 45.88 | 45.62 | 7 |
1725308760 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 2 |
1725049560 | 45.2 | 0.6 | 1.35 | 45.18 | 45.2 | 45.18 | 108 |
1724963160 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
1724876760 | 44.6 | -0.16 | -0.36 | 44.7 | 44.7 | 44.6 | 120 |
1724790420 | 44.76 | -0.06 | -0.13 | 45 | 45 | 44.76 | 864 |
1724704020 | 44.82 | 0.28 | 0.63 | 44.54 | 44.84 | 44.54 | 90 |
1724444820 | 44.54 | 0.48 | 1.09 | 44.54 | 44.54 | 44.54 | 1 |
1724358360 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
1724271960 | 44.06 | 0.12 | 0.27 | 44.14 | 44.14 | 44.06 | 21 |
1724185620 | 43.94 | 0 | 0.00 | 43.94 | 43.94 | 43.94 | 0 |
1724099220 | 43.94 | 0.18 | 0.41 | 43.88 | 43.94 | 43.88 | 41 |
1723840020 | 43.76 | -0.12 | -0.27 | 43.72 | 43.76 | 43.72 | 1347 |
1723753620 | 43.88 | 0 | 0.00 | 43.88 | 43.88 | 43.88 | 1 |
1723667160 | 43.88 | 0.42 | 0.97 | 43.88 | 43.88 | 43.88 | 25 |
1723580760 | 43.46 | 0 | 0.00 | 43.46 | 43.46 | 43.46 | 0 |
1723494360 | 43.46 | 0.14 | 0.32 | 43.48 | 43.48 | 43.42 | 225 |
1723235220 | 43.32 | 0.14 | 0.32 | 43.5 | 43.5 | 43.32 | 1375 |
1723148820 | 43.18 | 0.48 | 1.12 | 43.18 | 43.18 | 43.18 | 17 |
1723062360 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
1722975960 | 42.7 | -0.06 | -0.14 | 42.84 | 42.84 | 42.7 | 200 |
1722889620 | 42.76 | -0.94 | -2.15 | 42.7 | 43.2 | 42.7 | 431 |
1722630360 | 43.7 | 0.4 | 0.92 | 43.3 | 43.78 | 43.3 | 444 |
1722544020 | 43.3 | 0.14 | 0.32 | 43.34 | 43.34 | 43.24 | 461 |
1722457560 | 43.16 | -0.18 | -0.42 | 43.16 | 43.16 | 43.16 | 480 |
1722371220 | 43.34 | 0.64 | 1.50 | 43.34 | 43.34 | 43.34 | 2 |
1722284820 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
1722025620 | 42.7 | 0.58 | 1.38 | 42.7 | 42.7 | 42.7 | 22 |
1721939160 | 42.119999 | -0.24 | -0.57 | 42.119999 | 42.119999 | 42.119999 | 25 |
1721852820 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
1721766420 | 42.36 | -0.52 | -1.21 | 42.6 | 42.6 | 42.36 | 56 |
1721677800 | 42.88 | 0.28 | 0.66 | 42.9 | 43.08 | 42.6 | 293 |
1721420760 | 42.6 | 0.04 | 0.09 | 42.6 | 42.6 | 42.6 | 21 |
1721334360 | 42.56 | 0.46 | 1.09 | 42.56 | 42.56 | 42.56 | 31 |
1721248020 | 42.1 | -0.14 | -0.33 | 42.4 | 42.4 | 42.1 | 251 |
1721161560 | 42.24 | -1.54 | -3.52 | 43.34 | 43.34 | 42.24 | 652 |
1721075160 | 43.78 | 1.06 | 2.48 | 43.64 | 43.8 | 43.64 | 621 |
1720816020 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
1720729620 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
1720643220 | 42.72 | 0.72 | 1.71 | 42.72 | 42.72 | 42.72 | 117 |
1720556820 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1720470420 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1720211220 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
1720124820 | 42 | -0.22 | -0.52 | 42 | 42 | 42 | 111 |
1720038420 | 42.22 | -0.64 | -1.49 | 42.22 | 42.22 | 42.22 | 15 |
1719952020 | 42.86 | -0.38 | -0.88 | 42.9 | 42.9 | 42.86 | 119 |
1719865620 | 43.24 | 0.44 | 1.03 | 43.16 | 43.46 | 43.16 | 1208 |
1719606420 | 42.799999 | 0.42 | 0.99 | 42.6 | 42.799999 | 42.46 | 177 |
1719520020 | 42.38 | -0.04 | -0.09 | 42.38 | 42.38 | 42.38 | 50 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관