Edison International Inc【EIX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Edison International Inc (EIX)
Edison International Inc (EIX) 과거

Edison International Inc (EIX)

52.50

3.12

(6.32%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.58	5.16826923077	49.92	53.14	48.76	729	49.46922929	DE
4	0.78	1.50812064965	51.72	53.14	47.67	910	49.64954785	DE
12	-27.54	-34.4077961019	80.04	80.04	47.67	791	55.43383435	DE
26	-23.72	-31.1204408292	76.22	84.42	47.67	422	58.40126709	DE
52	-10.3	-16.4012738854	62.8	84.42	47.67	274	60.03159262	DE
156	-4	-7.0796460177	56.5	84.42	47.67	121	60.38354416	DE
260	2	3.9603960396	50.5	84.42	45.2	118	58.298031	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	52.46	2.75	5.53	49.8	53.14	49.8	1040
1740691620	49.71	-0.08	-0.16	50.68	52.16	49	1046
1740605220	49.79	0.57	1.16	50.16	50.2	49.42	703
1740518820	49.22	-0.08	-0.16	50.04	50.28	48.76	1008
1740432420	49.3	0.16	0.33	49.51	50.54	49.2	416
1740173220	49.14	-0.46	-0.93	49.92	50.72	49.14	473
1740086820	49.6	-0.96	-1.90	50.56	50.56	49.31	831
1740000420	50.56	1.9	3.90	49.24	50.58	48.52	1370
1739914020	48.66	-0.34	-0.69	49.28	49.28	48	587
1739827620	49	0.9	1.87	48.63	49.38	48.63	1159
1739568420	48.1	-0.93	-1.90	49.4	49.69	48.1	567
1739482020	49.03	-1.55	-3.06	51.44	51.92	49	1061
1739395620	50.58	2.47	5.13	49.41	50.7	48.72	831
1739309220	48.11	-0.28	-0.58	48.18	48.91	47.98	511
1739222820	48.39	-0.21	-0.43	48.97	49.8	47.67	1074
1738963620	48.6	-0.67	-1.36	48.77	49.61	48.35	1373
1738877220	49.27	-1.31	-2.59	50.2	51.98	49.27	558
1738790820	50.58	0.81	1.63	50.04	50.66	49.27	2653
1738704420	49.77	-1.39	-2.72	51.16	51.16	49.77	422
1738618020	51.16	-0.76	-1.46	51.58	52.88	50.44	946
1738358820	51.92	0.4	0.78	51.72	52.48	51.64	613
1738272420	51.52	-2.12	-3.95	53.54	54.4	51.52	532
1738186020	53.64	0.14	0.26	53.8	54.32	53.4	280
1738099620	53.5	-1.4	-2.55	54.76	56	53.5	539
1738013220	54.9	-1.2	-2.14	56.22	57.42	53.8	1198
1737754020	56.1	1.34	2.45	55.18	56.1	54.24	790
1737667620	54.76	-1.02	-1.83	56.54	56.76	54.76	932
1737581220	55.78	-3.94	-6.60	60.36	60.5	55.76	1295
1737494820	59.72	-2.28	-3.68	61.84	61.84	59.32	1956
1737408420	62	0.52	0.85	61.28	62.08	61.28	230
1737149220	61.48	1.98	3.33	59.1	62.06	59.1	773
1737062820	59.5	-0.14	-0.23	60.14	60.5	58.38	512
1736976420	59.64	2.82	4.96	57.38	61.66	56.62	3079
1736890020	56.82	0.82	1.46	56.34	57.3	54.82	1910
1736803620	56	-8.4	-13.04	63.54	63.96	54.32	2381
1736544420	64.4	-3.82	-5.60	69.08	69.08	63	1360
1736458020	68.22	1.42	2.13	67.56	69.08	67.56	1573
1736371620	66.8	-8.8	-11.64	71.4	71.4	64.66	1769
1736285220	75.599999	-1	-1.31	75.08	75.599999	75.08	4
1736198820	76.599999	-1.9	-2.42	77.739999	77.739999	76.599999	242
1735939620	78.5	0.5	0.64	77.34	78.5	77.34	21
1735853220	78	1.18	1.54	77.94	78.68	77.56	453
1735594020	76.819999	-0.24	-0.31	76.819999	76.819999	76.819999	12
1735334820	77.06	1.42	1.88	77.239999	77.5	77.06	200
1734989220	75.64	0.46	0.61	75.92	76.12	75.64	3
1734730020	75.18	-1.84	-2.39	75.18	75.18	75.18	1
1734643620	77.02	0	0.00	77.02	77.02	77.02	0
1734557220	77.02	0	0.00	77.02	77.02	77.02	0
1734470820	77.02	-1.1	-1.41	76.52	77.02	76.52	39
1734384420	78.12	0.54	0.70	78.5	78.599999	78.12	4
1734125220	77.58	0	0.00	77.58	77.58	77.58	0
1734038820	77.58	-0.08	-0.10	77.58	77.58	77.58	7
1733952420	77.66	-0.66	-0.84	78	78	77.66	14
1733866020	78.319999	-0.88	-1.11	78.14	78.319999	77.5	39
1733779620	79.2	-1.44	-1.79	80.04	80.04	79.08	14
1733520420	80.64	0	0.00	80.64	80.64	80.64	0
1733434020	80.64	-1.28	-1.56	80.64	80.64	80.64	1
1733347620	81.92	0	0.00	81.92	81.92	81.92	0
1733261220	81.92	-0.04	-0.05	81.02	82.08	81.02	21
1733174820	81.959999	-1.58	-1.89	84.4	84.4	81.959999	19

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관