Enbridge Inc【ENB.PR.H】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Enbridge Inc (ENB.PR.H)

19.83

0.01

(0.050454%)

마감 27 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	19.83	0.01	0.05	19.79	19.9	19.79	10700
1732574400	19.82	0.08	0.41	19.8	19.82	19.8	10929
1732315200	19.74	-0.06	-0.30	19.8	19.8	19.74	31867
1732228800	19.8	-0.08	-0.40	19.91	19.92	19.76	4000
1732142400	19.88	-0.04	-0.20	19.92	20	19.88	3615
1732056000	19.92	0.17	0.86	19.8	19.92	19.8	13825
1731969600	19.75	0.04	0.20	19.68	19.76	19.68	3924
1731710400	19.71	-0.37	-1.84	19.71	19.71	19.62	2238
1731624000	20.08	0.15	0.75	19.82	20.08	19.82	5900
1731537600	19.93	-0.02	-0.10	19.85	19.93	19.85	21050
1731451200	19.95	0.1	0.50	19.86	19.95	19.85	2675
1731364800	19.85	0.05	0.25	19.72	19.85	19.72	2800
1731105600	19.8	0.05	0.25	19.75	19.83	19.75	7823
1731019200	19.75	0.01	0.05	19.75	19.75	19.68	7000
1730932800	19.74	-0.02	-0.10	19.85	19.85	19.73	3841
1730846400	19.76	-0.14	-0.70	19.86	19.87	19.76	1100
1730760000	19.9	0	0.00	19.76	19.9	19.76	533
1730497200	19.9	0.11	0.56	20	20	19.9	6500
1730410800	19.79	-0.16	-0.80	20	20	19.79	6852
1730324400	19.95	-0.01	-0.05	19.915	19.95	19.915	1200
1730238000	19.96	0.08	0.40	19.9	19.96	19.86	5167
1730151600	19.88	-0.12	-0.60	20.03	20.03	19.88	2521
1729892400	20	0.06	0.30	19.99	20.02	19.97	3376
1729806000	19.94	-0.02	-0.10	19.87	19.98	19.84	7723
1729719600	19.96	0.01	0.05	20	20	19.96	600
1729633200	19.95	0.01	0.05	19.975	20	19.95	3700
1729546800	19.94	-0.15	-0.75	20.15	20.15	19.94	7992
1729287600	20.09	0.09	0.45	20	20.09	19.97	28392
1729201200	20	0	0.00	20.05	20.05	20	2300
1729114800	20	0.03	0.15	20.05	20.06	20	1310
1729028400	19.97	-0.01	-0.05	19.96	19.98	19.96	2000
1728682800	19.98	-0.05	-0.25	20	20.01	19.98	1600
1728596400	20.03	-0.17	-0.84	20.1	20.1	20.03	3350
1728510000	20.2	0	0.00	20.2	20.2	20.2	0
1728423600	20.2	-0.01	-0.05	20.17	20.2	20.15	6601
1728337200	20.21	-0.02	-0.10	20.29	20.33	20.21	9670
1728078000	20.23	0.04	0.20	20.22	20.23	20.18	1802
1727991600	20.19	0.02	0.10	20.16	20.19	20.16	6029
1727905200	20.17	0.06	0.30	20.14	20.19	20.13	5027
1727818800	20.11	-0.04	-0.20	20.19	20.2	20.1	5877
1727730000	20.15	0.07	0.35	19.89	20.15	19.89	4202
1727473200	20.08	0.05	0.25	19.92	20.1	19.92	6468
1727386800	20.03	0.06	0.30	19.93	20.03	19.93	800
1727300400	19.97	0	0.00	20.01	20.08	19.97	6000
1727214000	19.97	0.04	0.20	19.9	19.98	19.9	8445
1727127600	19.93	-0.07	-0.35	19.95	19.97	19.9	2623
1726868400	20	0.09	0.45	19.9	20	19.9	4000
1726782000	19.91	0.01	0.05	19.87	19.97	19.85	53870
1726695600	19.9	0.1	0.51	19.79	19.95	19.79	10924
1726609200	19.8	0	0.00	19.8	19.8	19.74	8942
1726522800	19.8	-0.28	-1.39	19.97	19.97	19.76	13838
1726263600	20.08	0.08	0.40	19.95	20.08	19.82	3205
1726177200	20	0.14	0.70	20	20	19.85	7375
1726090800	19.86	0.07	0.35	19.8	19.88	19.8	900
1726004400	19.79	0	0.00	19.79	19.79	19.79	0
1725918000	19.79	-0.16	-0.80	19.87	19.87	19.79	4198
1725658800	19.95	0.01	0.05	19.95	20	19.95	2873
1725572400	19.94	-0.06	-0.30	19.95	19.95	19.9	23264
1725486000	20	0	0.00	20	20.01	20	4225
1725399600	20	0.18	0.91	19.85	20	19.85	4200
1725054000	19.82	-0.13	-0.65	19.77	19.82	19.77	1400
1724967600	19.95	0	0.00	19.95	19.95	19.95	0
1724881200	19.95	0.25	1.27	19.98	19.98	19.79	3579
1724794800	19.7	-0.19	-0.96	19.97	19.98	19.7	6422

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관