Exelon Corp.【E1XC34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Exelon Corp. (E1XC34)

237.00

3.49

(1.49%)

마감 10 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.25	1.82599355532	232.75	237	232.75	12	233.71864865	DR
4	7.12	3.0972681399	229.88	242.54	228.04	9	234.76658537	DR
12	13.06	5.83191926409	223.94	242.54	223.09	15	232.24356	DR
26	23	10.7476635514	214	242.54	202.5	14	224.50575812	DR
52	67.99	40.2283888527	169.01	242.54	165.99	126	189.07848279	DR
156	6.85	2.97631979144	230.15	247.08	165.99	258	211.97974052	DR
260	41.98	21.5259973336	195.02	326.08	152.33	335	211.91402437	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963800	237	3.49	1.49	233.53	237	233.53	3
1738877400	233.51	0	0.00	233.51	233.51	233.51	0
1738791000	233.51	0	0.00	233.51	233.51	233.51	0
1738704600	233.51	-1.52	-0.65	233.06	233.51	233.06	6
1738618200	235.03	1.97	0.85	235.03	235.03	235.03	11
1738358940	233.06	0.31	0.13	232.75	233.79	232.75	20
1738272600	232.75	0	0.00	232.75	232.75	232.75	0
1738186200	232.75	-1.29	-0.55	232.75	232.75	232.75	2
1738099740	234.04	0.13	0.06	234.09	234.09	234.04	2
1738013340	233.91	0.07	0.03	233.91	233.91	233.91	10
1737754140	233.84	0	0.00	233.84	233.84	233.84	0
1737667740	233.84	0.8	0.34	233.84	233.84	233.84	8
1737581400	233.04	-9.5	-3.92	239.52	239.52	233.04	4
1737495000	242.54	4	1.68	237.12	242.54	237.12	31
1737408600	238.54	0	0.00	238.54	238.54	238.54	0
1737149400	238.54	9.84	4.30	238.54	238.54	238.54	1
1737062940	228.7	-0.42	-0.18	228.7	228.7	228.7	13
1736976540	229.12	1.08	0.47	229.12	229.12	229.12	2
1736890140	228.04	0	0.00	228.04	228.04	228.04	0
1736803740	228.04	0	0.00	228.04	228.04	228.04	0
1736544540	228.04	-1.84	-0.80	229.88	229.88	228.04	13
1736458140	229.88	-0.78	-0.34	229.88	229.88	229.88	3
1736371740	230.66	-1.76	-0.76	230.66	230.66	230.66	1
1736285340	232.42	0	0.00	232.42	232.42	232.42	0
1736198940	232.42	-2.2	-0.94	232.42	232.42	232.42	1
1735939740	234.62	1.63	0.70	231.38	234.62	231	36
1735853400	232.99	1.61	0.70	231.38	232.99	231.38	22
1735594200	231.38	0.36	0.16	231.55	231.55	230.77	124
1735334940	231.02	0.17	0.07	232.65	232.65	230.77	80
1735248540	230.85	6.37	2.84	232.08	232.08	230.85	35
1734989400	224.48	0	0.00	224.48	224.48	224.48	0
1734730200	224.48	1.39	0.62	224.48	224.48	224.48	2
1734643740	223.09	0	0.00	223.09	223.09	223.09	0
1734557340	223.09	0	0.00	223.09	223.09	223.09	0
1734470940	223.09	-7.37	-3.20	223.09	223.09	223.09	2
1734384540	230.46	0	0.00	230.46	230.46	230.46	0
1734125340	230.46	0	0.00	230.46	230.46	230.46	0
1734038940	230.46	0	0.00	230.46	230.46	230.46	0
1733952540	230.46	0	0.00	230.46	230.46	230.46	0
1733866140	230.46	0	0.00	230.46	230.46	230.46	0
1733779740	230.46	1.38	0.60	230.46	230.46	230.46	2
1733520600	229.08	0.32	0.14	229.08	229.08	229.08	2
1733434200	228.76	-12.2	-5.06	228.92	229.31	228.76	18
1733347740	240.96	0	0.00	240.96	240.96	240.96	0
1733261340	240.96	0	0.00	240.96	240.96	240.96	0
1733174940	240.96	3.77	1.59	237.19	240.96	237.19	5
1732915740	237.19	2.62	1.12	242.08	242.08	237.19	3
1732829400	234.57	10.55	4.71	238.51	238.51	234.57	20
1732742940	224.02	0	0.00	224.02	224.02	224.02	0
1732656540	224.02	0	0.00	224.02	224.02	224.02	0
1732570140	224.02	0	0.00	224.02	224.02	224.02	0
1732310940	224.02	-3.68	-1.62	228.18	228.62	224.02	7
1732224600	227.7	2.15	0.95	227.7	227.7	227.7	2
1732051800	225.55	1.61	0.72	225.55	225.55	225.55	11
1731965340	223.94	3.94	1.79	223.94	223.94	223.94	1
1731619800	220	1.92	0.88	220	220	220	2
1731533400	218.08	-3.68	-1.66	218.08	218.08	218.08	2
1731446940	221.76	0.37	0.17	221.76	221.76	221.76	2
1731360540	221.39	1.79	0.82	223.43	223.43	221.39	10

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관