Enghouse Systems Ltd (PK)【EGHSF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Enghouse Systems Ltd (PK) (EGHSF)
Enghouse Systems Ltd (PK) (EGHSF) 과거

Enghouse Systems Ltd (PK) (EGHSF)

18.81

0.33

(1.79%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.11	0.588235294118	18.7	18.81	17.5	1009	18.36837054	CS
4	0.01	0.0531914893617	18.8	19.495	17.5	1990	18.72321393	CS
12	-3.49	-15.6502242152	22.3	22.59	17.5	2797	20.06789144	CS
26	-3.59	-16.0267857143	22.4	25.28	17.5	3214	22.13660732	CS
52	-8.09	-30.0743494424	26.9	28.3432	17.5	3661	22.26976478	CS
156	-18.052	-48.9718409202	36.862	36.862	17.5	2624	23.62376102	CS
260	-21.296542	-53.0999207062	40.106542	59.95	17.5	2030	28.06322225	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	18.81	0.33	1.79	17.78	18.81	17.5	3081
1737066120	18.48	0	0.00	18.48	18.48	18.48	0
1736979720	18.48	0.27	1.46	18.42	18.48	18.42	1416
1736893380	18.2145	-0.13	-0.73	18.38	18.38	18.18	1415
1736806800	18.348	-0.14	-0.77	18.34	18.348	18.34	612
1736547720	18.49	-0.31	-1.65	18.7	18.7	18.49	593
1736375340	18.8	-0.7	-3.57	18.73	18.8	18.6892	1589
1736288760	19.495	0	0.00	19.495	19.495	19.495	0
1736202360	19.495	0.66	3.48	19.495	19.495	19.495	405
1735942980	18.84	0.11	0.59	18.78	18.84	18.78	8630
1735856700	18.73	-0.06	-0.33	18.92	18.92	18.7	2169
1735683960	18.792	-0.06	-0.31	18.792	18.792	18.792	177
1735597740	18.85	0.2	1.07	18.7225	18.85	18.7225	786
1735338000	18.65	-0.17	-0.90	18.7	18.73	18.65	3179
1735251000	18.8196	0	0.00	18.8196	18.8196	18.8196	0
1735078200	18.8196	0.08	0.42	18.8196	18.8196	18.8196	171
1734992400	18.74	-0.11	-0.58	18.8	18.87	18.74	4731
1734733200	18.85	0	0.00	18.85	18.85	18.85	0
1734646800	18.85	-0.15	-0.79	18.76	18.875	18.76	2999
1734560940	19	-0.15	-0.78	19.3	19.3	19	6738
1734474360	19.15	0.03	0.16	19.15	19.15	19.15	518
1734388140	19.12	-0.2	-1.01	19.6301	19.7924	19.12	10179
1734128940	19.315	-2.72	-12.32	21.73	21.73	19.315	12069
1734042300	22.03	0	0.00	22.03	22.03	22.03	0
1733955900	22.03	0.03	0.14	22	22.03	22	401
1733869200	22	-0.55	-2.44	22.55	22.59	22	982
1733782800	22.55	0.57	2.59	22.5078	22.55	22.5078	1543
1733523600	21.98	0.64	3.00	22	22	21.8185	1608
1733437500	21.34	-0.14	-0.65	21.78	21.95	21.34	2191
1733350980	21.48	0.25	1.20	21.64	21.74	21.48	3202
1733264700	21.225	0.23	1.07	21.23	21.23	21.225	637
1733178180	21	0.29	1.38	20.886672	21	20.886672	1333
1732919340	20.714	0	0.00	20.714	20.714	20.714	0
1732746540	20.714	-0.23	-1.09	20.714	20.714	20.714	691
1732659960	20.942226	0	0.00	20.942226	20.942226	20.942226	0
1732573560	20.942226	0.06	0.30	20.95	20.95	20.942226	19169
1732314000	20.88	0.17	0.80	21	21	20.88	2245
1732227900	20.714	-0.14	-0.65	20.66	20.714	20.62	5287
1732141740	20.85	-0.15	-0.71	20.85	20.85	20.85	933
1732054800	21	-0.27	-1.27	21	21	21	519
1731968640	21.27	-0.77	-3.49	21.19	21.27	21.19	1217
1731709560	22.04	0	0.00	22.04	22.04	22.04	0
1731623160	22.04	0	0.00	22.04	22.04	22.04	0
1731536760	22.04	0.09	0.41	22.04	22.04	22.04	285
1731450480	21.95	0.22	0.99	21.95	21.95	21.95	221
1731364080	21.735	0	0.00	21.735	21.735	21.735	0
1731104880	21.735	0	0.00	21.735	21.735	21.735	0
1731018480	21.735	0	0.00	21.735	21.735	21.735	0
1730932080	21.735	0	0.00	21.735	21.735	21.735	0
1730845680	21.735	0.23	1.09	21.735	21.735	21.735	356
1730755620	21.5	0	0.00	21.5	21.5	21.5	0
1730496420	21.5	-0.3	-1.38	21.5	21.5	21.5	2365
1730409900	21.8	0	0.00	21.8	21.8	21.8	0
1730323500	21.8	-0.33	-1.49	21.8	21.8	21.8	3653
1730237280	22.13	0.01	0.05	22	22.13	22	2006
1730150880	22.12	-0.3	-1.34	22.3	22.3	22.12	2645
1729891740	22.42	0	0.00	22.42	22.42	22.42	0
1729805340	22.42	0	0.00	22.42	22.42	22.42	0
1729718940	22.42	-0.31	-1.38	22.38	22.42	22.38	2454
1729632000	22.733	0	0.00	22.733	22.733	22.733	0
1729545600	22.733	0.22	0.99	22.733	22.733	22.733	1740

Enghouse Systems (PK)

Lincoln Electric

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관