Entegris Inc【ENQ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Entegris Inc (ENQ)

93.31

-1.62

( -1.71% )

업데이트: 19:14:43

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.6	1.74462981136	91.71	95.08	91.71	33	95.08	DE
4	-8.67	-8.50166699353	101.98	103.42	91.71	21	100.1289418	DE
12	-9.19	-8.96585365854	102.5	106.62	91.71	37	97.80734429	DE
26	-0.62	-0.660066006601	93.93	106.62	90.53	42	98.22833389	DE
52	-33.39	-26.3535911602	126.7	135.52	88.71	49	111.25717558	DE
156	0.31	0.333333333333	93	135.52	79.8	61	106.0184703	DE
260	0.31	0.333333333333	93	135.52	79.8	61	106.0184703	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741382820	95.08	0	0.00	95.08	95.08	95.08	0
1741296420	95.08	0	0.00	95.08	95.08	95.08	0
1741210020	95.08	0	0.00	95.08	95.08	95.08	0
1741123620	95.08	-1.66	-1.72	91.71	95.08	91.71	33
1741037220	96.74	0	0.00	96.74	96.74	96.74	0
1740778020	96.74	-1.01	-1.03	96.74	96.74	96.74	6
1740691620	97.75	0	0.00	97.75	97.75	97.75	0
1740605220	97.75	-2.25	-2.25	96.67	97.75	96.67	19
1740518820	100	0	0.00	100	100	100	0
1740432420	100	0	0.00	100	100	100	0
1740173220	100	-1.82	-1.79	100	100	100	9
1740086820	101.82	0	0.00	101.82	101.82	101.82	0
1740000420	101.82	0	0.00	101.82	101.82	101.82	0
1739914020	101.82	-1.6	-1.55	101.82	101.82	101.82	1
1739827620	103.42	1.58	1.55	103.42	103.42	103.42	1
1739568420	101.84	-0.72	-0.70	102.84	102.84	101.84	80
1739482020	102.56	0.58	0.57	102.56	102.56	102.56	30
1739395620	101.98	0	0.00	101.98	101.98	101.98	0
1739309220	101.98	-4.64	-4.35	101.98	101.98	101.98	10
1739222820	106.62	0	0.00	106.62	106.62	106.62	0
1738963620	106.62	2.52	2.42	106.62	106.62	106.62	17
1738877220	104.1	8.29	8.65	104.1	104.1	104.1	15
1738790820	95.81	-0.78	-0.81	95.19	95.81	95.19	52
1738704420	96.59	0	0.00	96.59	96.59	96.59	0
1738618020	96.59	1.79	1.89	96.4	96.59	96.4	72
1738358820	94.8	0	0.00	94.8	94.8	94.8	0
1738272420	94.8	1.03	1.10	94.8	94.8	94.8	1
1738186020	93.77	0.18	0.19	94.6	94.6	93.77	68
1738099620	93.59	-0.92	-0.97	93.59	93.59	93.59	20
1738013220	94.51	-7.69	-7.52	95.77	95.77	93.54	184
1737754020	102.2	0	0.00	102.2	102.2	102.2	0
1737667620	102.2	0	0.00	102.2	102.2	102.2	0
1737581220	102.2	0	0.00	102.2	102.2	102.2	0
1737494820	102.2	0	0.00	102.2	102.2	102.2	0
1737408420	102.2	-0.18	-0.18	102.2	102.2	102.2	19
1737149220	102.38	3.82	3.88	102.38	102.38	102.38	32
1737062820	98.56	0.94	0.96	100.6	100.6	98.56	2
1736976420	97.62	1.64	1.71	97.62	97.62	97.62	1
1736890020	95.98	-0.47	-0.49	95.41	95.98	95.41	2
1736803620	96.45	0	0.00	96.45	96.45	96.45	0
1736544420	96.45	0	0.00	96.45	96.45	96.45	0
1736458020	96.45	0	0.00	96.45	96.45	96.45	0
1736371620	96.45	-2.53	-2.56	97.57	97.57	96.45	50
1736285220	98.98	0	0.00	98.98	98.98	98.98	0
1736198820	98.98	2.7	2.80	98.98	98.98	98.98	8
1735939620	96.28	0	0.00	96.28	96.28	96.28	0
1735853220	96.28	0	0.00	96.28	96.28	96.28	0
1735594020	96.28	-1.01	-1.04	96.49	96.49	96.28	20
1735334820	97.29	2.12	2.23	96.29	97.29	96.29	30
1734989220	95.17	0.78	0.83	96.96	96.96	95.17	21
1734730020	94.39	-4.99	-5.02	92.2	94.39	92.2	75
1734643620	99.38	-3.2	-3.12	99.57	99.7	99.38	208
1734557220	102.58	0	0.00	102.58	102.58	102.58	0
1734470820	102.58	-0.08	-0.08	100.5	102.58	100.5	11
1734384420	102.66	-0.3	-0.29	102.5	102.66	100.54	59
1734125220	102.96	0	0.00	102.96	102.96	102.96	0
1734038820	102.96	-2.04	-1.94	102.96	102.96	102.96	66
1733952420	105	0	0.00	105	105	105	0
1733866020	105	0	0.00	105	105	105	0

Reality Shares Blockchai...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관