Entegris Inc【ENQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Entegris Inc (ENQ)

102.96

2.50

(2.49%)

마감 23 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.81	7.08268330733	96.15	100.64	92.21	10	95.07192308	DE
4	5.01	5.11485451761	97.95	100.64	90.53	46	96.60874419	DE
12	3.95	3.9894960105	99.01	103.96	90.53	44	97.75289308	DE
26	-16.38	-13.7254901961	119.34	135.52	88.71	41	107.68707349	DE
52	7.71	8.09448818898	95.25	135.52	88.71	59	113.15997295	DE
156	9.96	10.7096774194	93	135.52	79.8	65	106.74192031	DE
260	9.96	10.7096774194	93	135.52	79.8	65	106.74192031	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	100.64	0.14	0.14	100.64	100.64	100.64	25
1732224420	100.5	7.2	7.72	100.5	100.5	100.5	14
1732138020	93.3	-0.08	-0.09	93.3	93.3	93.3	20
1732051620	93.38	1.17	1.27	93.38	93.38	93.38	6
1731965220	92.21	-3.94	-4.10	92.41	92.41	92.21	11
1731705960	96.15	-2.65	-2.68	96.15	96.15	96.15	1
1731619560	98.8	-0.45	-0.45	98.8	98.8	98.8	10
1731533160	99.25	0.64	0.65	99.34	99.34	99.18	65
1731446820	98.61	1.44	1.48	96.8	98.61	96.37	260
1731360360	97.17	0	0.00	97.17	97.17	97.17	0
1731101160	97.17	0	0.00	97.17	97.17	97.17	0
1731014760	97.17	0	0.00	97.17	97.17	97.17	0
1730928360	97.17	4.87	5.28	97.17	97.17	97.17	20
1730841960	92.3	1.77	1.96	92	93.89	92	87
1730755560	90.53	-5.22	-5.45	90.53	90.53	90.53	30
1730496360	95.75	0	0.00	95.75	95.75	95.75	0
1730409960	95.75	-1.15	-1.19	99.36	99.36	95.75	109
1730323560	96.9	0	0.00	96.9	96.9	96.9	0
1730237160	96.9	0	0.00	96.9	96.9	96.9	0
1730150760	96.9	-1.05	-1.07	96.9	96.9	96.9	10
1729888020	97.95	1.42	1.47	97.95	97.95	97.95	2
1729801560	96.53	0	0.00	96.53	96.53	96.53	0
1729715160	96.53	1.62	1.71	96.53	96.53	96.53	1
1729628760	94.91	-0.64	-0.67	94.91	94.91	94.91	8
1729542360	95.55	0	0.00	93.65	95.55	93.65	128
1729283160	95.55	2.17	2.32	95.45	95.55	95.45	41
1729196760	93.38	0	0.00	93.38	93.38	93.38	0
1729110360	93.38	-9.9	-9.59	92.49	94.37	92.49	74
1729023960	103.28	4.69	4.76	103.28	103.28	103.28	1
1728937620	98.59	-0.67	-0.67	98.59	98.59	98.59	15
1728678360	99.26	0	0.00	99.26	99.26	99.26	0
1728591960	99.26	0	0.00	99.26	99.26	99.26	0
1728505560	99.26	0	0.00	99.26	99.26	99.26	0
1728419160	99.26	-3.62	-3.52	99.26	99.26	99.26	20
1728332820	102.88	0	0.00	102.88	102.88	102.88	0
1728073620	102.88	0	0.00	102.88	102.88	102.88	0
1727987220	102.88	2.38	2.37	102.88	102.88	102.88	2
1727900820	100.5	-2.1	-2.05	97.75	100.5	97.75	51
1727814420	102.6	-0.9	-0.87	102.6	102.6	102.6	5
1727727960	103.5	0	0.00	103.5	103.5	103.5	0
1727468760	103.5	0	0.00	103.5	103.5	103.5	0
1727382360	103.5	3.7	3.71	102.26	103.5	102.26	206
1727295960	99.8	0.51	0.51	99.8	99.8	99.8	25
1727209560	99.29	-1.03	-1.03	99.46	99.46	99.29	11
1727123160	100.32	1.86	1.89	100.44	100.44	98.87	62
1726864020	98.46	-2.22	-2.21	98.46	98.46	98.46	28
1726777560	100.68	0	0.00	100.68	100.68	100.68	0
1726691160	100.68	0	0.00	100.68	100.68	100.68	0
1726604760	100.68	-3.28	-3.16	98.33	100.68	98.33	13
1726518420	103.96	6.65	6.83	101.42	103.96	101.42	21
1726259160	97.31	0	0.00	97.31	97.31	97.31	0
1726172760	97.31	0	0.00	97.31	97.31	97.31	0
1726086360	97.31	1.34	1.40	97.31	97.31	97.31	9
1725999960	95.97	-2.53	-2.57	93.93	95.97	93.93	211
1725913620	98.5	-0.51	-0.52	98.5	98.5	98.5	1
1725654360	99.01	0	0.00	99.01	99.01	99.01	0
1725567960	99.01	0	0.00	99.01	99.01	99.01	0
1725481560	99.01	0	0.00	99.01	99.01	99.01	0
1725395160	99.01	-4.17	-4.04	99.01	99.01	99.01	12
1725308760	103.18	0	0.00	103.18	103.18	103.18	0
1725049560	103.18	0	0.00	103.18	103.18	103.18	0
1724963160	103.18	1.18	1.16	103.18	103.18	103.18	18
1724876760	102	-1.5	-1.45	102	102	102	20
1724790420	103.5	0	0.00	103.5	103.5	103.5	0
1724704020	103.5	-0.22	-0.21	103.5	103.5	103.5	5
1724444820	103.72	1.12	1.09	102.26	103.72	102.26	30

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관