Goeasy Ltd (PK)【EHMEF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Goeasy Ltd (PK) (EHMEF)

104.00

6.11

( 6.24% )

업데이트: 04:07:43

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.05619	-3.75377847396	108.05619	108.05619	97.89	7726	101.73087203	CS
4	-20.09	-16.1898621968	124.09	129.13	97.89	4234	108.81483083	CS
12	-7.02	-6.32318501171	111.02	133.32	97.89	4072	115.10433903	CS
26	-29.6715	-22.1973270293	133.6715	136.11	97.89	2973	118.9313852	CS
52	-14.84	-12.4873779872	118.84	150.6644	97.89	2830	123.95015857	CS
156	-0.02	-0.019227071717	104.02	150.6644	64.99	1452	113.58140897	CS
260	76.65251	280.290842048	27.34749	170	15.0655	1239	103.66618895	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987740	97.89	0	0.00	97.89	97.89	97.89	0
1741901340	97.89	-6.21	-5.97	102.68	102.68	97.89	9757
1741814940	104.1037	1.18	1.15	104.13	104.13	104.1037	1643
1741728480	102.92	-0.98	-0.94	103.92	103.92	101.16	8908
1741641600	103.9	-8.62	-7.66	108.05619	108.05619	103.9	10596
1741386540	112.52	0	0.00	112.52	112.52	112.52	0
1741300140	112.52	0.3	0.27	112.52	112.52	112.52	2065
1741213440	112.22	3.76	3.47	112.09	112.22	112.09	3552
1741126800	108.46	-3.1	-2.78	106.5	108.96	106.5	2373
1741040760	111.56	-4.11	-3.55	115.76	115.76	111.56	801
1740781260	115.67	-2.69	-2.27	115.67	115.67	115.67	8844
1740694800	118.3575	0	0.00	118.3575	118.3575	118.3575	0
1740608400	118.3575	-0.74	-0.62	118.3575	118.3575	118.3575	733
1740522000	119.1	0	0.00	119.1	119.1	119.1	0
1740435600	119.1	0	0.00	119.1	119.1	119.1	0
1740176400	119.1	-3.9	-3.17	117.9	119.1	117.9	3378
1740090480	123	0.19	0.15	123	123	123	760
1740003960	122.81	-1.19	-0.96	129.13	129.13	122.81	3738
1739917740	124	2.74	2.26	124.09	124.09	124	2131
1739572020	121.26	1.05	0.87	123.26	123.26	121.26	1410
1739485320	120.21	3.71	3.18	120.21	120.21	120.21	2711
1739399340	116.5	0	0.00	116.5	116.5	116.5	0
1739312940	116.5	-1.62	-1.37	116.5	116.5	116.5	1682
1739226000	118.12	1.18	1.01	118.12	118.12	118.12	640
1738967160	116.94	1.02	0.88	116.94	116.94	116.94	3161
1738880400	115.92	0	0.00	115.92	115.92	115.92	0
1738794000	115.92	3.15	2.79	115.93	115.93	115.92	8205
1738708140	112.77	0	0.00	112.77	112.77	112.77	0
1738621740	112.77	-12.23	-9.78	109.69	115.305	107.82	20492
1738362000	125	-2.07	-1.63	126.5	126.5	124.99043	6917
1738276140	127.07	0	0.00	127.07	127.07	127.07	0
1738189740	127.07	-2.8	-2.16	127.07	127.07	127.07	4927
1738103280	129.87	-2.42	-1.83	129.87	129.87	129.87	1050
1738016820	132.29	-1.03	-0.77	132.29	132.29	132.29	1488
1737757440	133.32	0.25	0.19	133.32	133.32	133.32	3822
1737671220	133.07	13.65	11.43	128.21	133.07	128.21	3826
1737584580	119.42	0	0.00	119.42	119.42	119.42	0
1737498180	119.42	0	0.00	119.42	119.42	119.42	0
1737152580	119.42	0	0.00	119.42	119.42	119.42	0
1737066180	119.42	0	0.00	119.42	119.42	119.42	0
1736979780	119.42	0	0.00	119.42	119.42	119.42	0
1736893380	119.42	1.99	1.69	120.21	120.21	119.42	2445
1736806920	117.43	0	0.00	117.43	117.43	117.43	0
1736547720	117.43	-2.57	-2.14	118.68	118.84	117.341	8905
1736375340	120	0	0.00	120	120	120	0
1736288940	120	1.25	1.05	120	120	120	8571
1736202360	118.75	2.37	2.04	118.75	118.75	118.75	645
1735942980	116.38	0.52	0.44	116.38	116.38	116.38	149
1735856700	115.8645	1.26	1.10	115.5901	115.8645	115.5901	702
1735683960	114.6	0.85	0.75	114.6	114.6	114.6	319
1735597740	113.75	-0.45	-0.39	111.02	113.75	111.02	1178
1735338000	114.2	0	0.00	114.2	114.2	114.2	0
1735251600	114.2	0	0.00	114.2	114.2	114.2	0
1735078800	114.2	0	0.00	114.2	114.2	114.2	0
1734992400	114.2	0	0.00	114.2	114.2	114.2	0
1734733200	114.2	2.13	1.90	114.1675	114.2	114.1675	464
1734646800	112.07	2.35	2.14	111.28	112.11	111.28	1462
1734560940	109.72	-3.61	-3.19	111.83	111.91	109.72	868
1734474360	113.33	-1.03	-0.90	114.07	114.07	113.32	1589

Dundee Sustainable Techn... (PK)

Fynske Bank A/s

Republic of Romania

Newbury Street Acquisition (CE)

Invesco PHLX Semiconduct...

Canoe Defensive Global B...

NewHold Investment Corpo...

Ci Emerging Markets Corp...

WisdomTree Commodity Sec...

Ci Enhanced Short Durati...

Bmo Sustainable Bond Fun...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관