Eramet【ER7】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Eramet (ER7)

53.90

0.40

( 0.75% )

업데이트: 22:13:24

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3	-0.553505535055	54.2	56.4	52.5	297	54.16446392	DE
4	-1.5	-2.70758122744	55.4	58.65	52.5	339	55.48727313	DE
12	-1.4	-2.53164556962	55.3	58.65	48.62	466	53.03296024	DE
26	-17	-23.9774330042	70.9	74.45	48.62	496	57.72820464	DE
52	-8.8	-14.0350877193	62.7	114.9	48.62	435	71.09688923	DE
156	-42.1	-43.8541666667	96	164.3	48.62	216	74.69439351	DE
260	-18	-25.0347705146	71.9	164.3	48.62	206	74.83235432	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738618020	53.25	-0.8	-1.48	52.5	53.8	52.5	163
1738358820	54.05	-1.95	-3.48	56.4	56.4	54.05	235
1738272420	56	2	3.70	53.95	56	53.95	75
1738186020	54	-0.35	-0.64	54.65	54.65	53.35	426
1738099620	54.35	-0.4	-0.73	54.2	55	54.15	584
1738013220	54.75	-0.85	-1.53	55.5	55.5	54.35	721
1737754020	55.6	1	1.83	57.2	58.6	55.55	361
1737667620	54.6	-1.9	-3.36	56.8	56.8	54.6	154
1737581220	56.5	-0.7	-1.22	57.5	57.65	56.5	208
1737494820	57.2	-0.95	-1.63	57.95	58.1	56.55	353
1737408420	58.15	1.35	2.38	57	58.65	57	850
1737149220	56.8	1.2	2.16	55.65	56.95	55.65	131
1737062820	55.6	0.15	0.27	55.6	56.8	55.25	165
1736976420	55.45	1.65	3.07	53.9	55.55	53.75	236
1736890020	53.8	-1.05	-1.91	55.1	55.75	53.8	195
1736803620	54.85	-1.2	-2.14	54.6	55	54.6	427
1736544420	56.05	0.25	0.45	55.35	56.4	55.35	172
1736458020	55.8	1	1.82	55.45	56.05	55.45	6
1736371620	54.8	-0.65	-1.17	55	55.05	53.95	184
1736285220	55.45	-0.65	-1.16	55.4	57.05	55.35	1131
1736198820	56.1	0.85	1.54	55.85	57.5	55.45	327
1735939620	55.25	0.65	1.19	54.55	55.85	54.55	766
1735853220	54.6	0.8	1.49	53.85	55.05	53.85	573
1735594020	53.8	0.05	0.09	53.5	53.85	53.4	918
1735334820	53.75	1.45	2.77	53.65	54.75	53.5	1021
1734989220	52.3	0.65	1.26	51.5	52.35	51.5	353
1734730020	51.65	0.45	0.88	50.45	51.65	50.45	341
1734643620	51.2	-1.4	-2.66	51.6	51.6	50.85	162
1734557220	52.6	0.05	0.10	52.4	52.7	52.25	103
1734470820	52.55	0.3	0.57	52	52.75	52	125
1734384420	52.25	-0.8	-1.51	53.1	53.1	51.15	331
1734125220	53.05	-0.5	-0.93	53.7	53.8	52.65	164
1734038820	53.55	-1.45	-2.64	55.15	56.7	53.5	357
1733952420	55	0.85	1.57	54.55	55.2	54.55	237
1733866020	54.15	-0.8	-1.46	54.55	54.6	54.15	224
1733779620	54.95	4.6	9.14	50.15	55	50	867
1733520420	50.35	0.89	1.80	49.58	50.4	49.58	263
1733434020	49.46	0.52	1.06	48.78	49.84	48.78	1903
1733347620	48.94	0.02	0.04	48.9	48.96	48.62	58
1733261220	48.92	0.24	0.49	48.62	49.28	48.62	292
1733174820	48.68	-2.07	-4.08	50.75	50.75	48.64	658
1732915620	50.75	0.3	0.59	50.05	51.25	50.05	179
1732829220	50.45	0.75	1.51	50.2	50.5	50.05	148
1732742820	49.7	-1.75	-3.40	51.2	51.45	49.16	2381
1732656420	51.45	-1.05	-2.00	52	52	50.75	87
1732570020	52.5	0.8	1.55	51.7	52.6	51.7	1749
1732310820	51.7	-0.05	-0.10	51.9	52.15	51	268
1732224420	51.75	-1.05	-1.99	52.95	53	51.7	1058
1732138020	52.8	-1.2	-2.22	54.05	54.05	52.75	82
1732051620	54	0.2	0.37	54.1	54.1	53.35	96
1731965220	53.8	1.6	3.07	52.2	54.6	52.2	893
1731705960	52.2	0	0.00	51.95	53.25	51.95	640
1731619560	52.2	-0.1	-0.19	52.2	52.3	51.35	263
1731533160	52.3	-1.6	-2.97	53.65	53.65	51.8	217
1731446820	53.9	-1.9	-3.41	55.3	55.3	53.6	725
1731360420	55.8	-1.5	-2.62	57.4	57.75	55.8	894
1731101220	57.3	-1.25	-2.13	58.7	59.05	57.15	474
1731014760	58.55	1.8	3.17	56.8	59.4	56.8	732
1730928360	56.75	-0.05	-0.09	56.95	58.1	55.8	229
1730841960	56.8	0.7	1.25	56.3	57.25	56.3	268
1730755560	56.1	2.25	4.18	54.1	56.8	53.8	405

Mondadori Editore

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관