Etsy Inc (E2TS34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.66 | 3.41968911917 | 19.3 | 19.96 | 19.3 | 2 | 19.63 | DR |
4 | -0.76 | -3.66795366795 | 20.72 | 20.92 | 19.3 | 12 | 20.5027619 | DR |
12 | -1.36 | -6.37898686679 | 21.32 | 23.44 | 19.3 | 303 | 20.76433757 | DR |
26 | -2.27 | -10.2114260009 | 22.23 | 23.44 | 19.3 | 260 | 20.91915443 | DR |
52 | -1.04 | -4.95238095238 | 21 | 27.42 | 19.3 | 2179 | 24.98479476 | DR |
156 | -60.46 | -75.1803034071 | 80.42 | 111.19 | 19.3 | 405 | 30.95150531 | DR |
260 | -48.13 | -70.685856954 | 68.09 | 111.19 | 19.3 | 391 | 31.51727469 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727472540 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
1727386140 | 19.96 | 0.66 | 3.42 | 19.96 | 19.96 | 19.96 | 2 |
1727299800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
1727213400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
1727127000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
1726867800 | 19.3 | -0.5 | -2.53 | 19.3 | 19.3 | 19.3 | 2 |
1726781400 | 19.8 | 0.02 | 0.10 | 19.8 | 19.8 | 19.8 | 5 |
1726695000 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
1726608600 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
1726522200 | 19.78 | -0.8 | -3.89 | 19.78 | 19.78 | 19.78 | 24 |
1726263000 | 20.58 | -0.21 | -1.01 | 20.65 | 20.65 | 20.58 | 9 |
1726176600 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
1726090200 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
1726003800 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
1725917400 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
1725658200 | 20.79 | 0.21 | 1.02 | 20.79 | 20.79 | 20.79 | 5 |
1725571800 | 20.58 | -0.34 | -1.63 | 20.58 | 20.58 | 20.58 | 3 |
1725485400 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
1725399000 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
1725312600 | 20.92 | 0.06 | 0.29 | 20.92 | 20.92 | 20.92 | 39 |
1725053400 | 20.86 | -0.22 | -1.04 | 20.72 | 20.86 | 20.62 | 16 |
1724967000 | 21.08 | 0.58 | 2.83 | 20.98 | 21.08 | 20.98 | 2521 |
1724880600 | 20.5 | 0.26 | 1.28 | 20.24 | 20.5 | 20.24 | 5 |
1724794140 | 20.24 | -0.14 | -0.69 | 20.59 | 20.59 | 20.24 | 4 |
1724707740 | 20.38 | 0 | 0.00 | 20.38 | 20.38 | 20.38 | 0 |
1724448540 | 20.38 | 0 | 0.00 | 20.38 | 20.38 | 20.38 | 0 |
1724362140 | 20.38 | 0.22 | 1.09 | 20.28 | 20.48 | 20.28 | 2810 |
1724275740 | 20.16 | 0.32 | 1.61 | 20.16 | 20.16 | 20.16 | 4 |
1724189340 | 19.84 | 0.02 | 0.10 | 19.84 | 19.84 | 19.84 | 7 |
1724102940 | 19.82 | -3.18 | -13.83 | 23.01 | 23.01 | 19.57 | 339 |
1723843800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1723757400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1723671000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1723584600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1723498200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1723239000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1723152600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1723066200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1722979800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1722893400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1722634200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
1722547800 | 23 | -0.3 | -1.29 | 23 | 23 | 23 | 2 |
1722461400 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
1722375000 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
1722288600 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 0 |
1722029400 | 23.3 | 2.78 | 13.55 | 23.44 | 23.44 | 23.22 | 253 |
1721942940 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721856540 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721770140 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721683740 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721424540 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721338140 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721251740 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721165340 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1721078940 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1720819740 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1720733340 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1720646940 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
1720560540 | 20.52 | -0.8 | -3.75 | 20.52 | 20.52 | 20.52 | 10 |
1720474200 | 21.32 | -0.44 | -2.02 | 21.32 | 21.32 | 21.32 | 1 |
1720215000 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
1720128600 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
1720042200 | 21.76 | -0.28 | -1.27 | 21.76 | 21.76 | 21.76 | 230 |
1719955800 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
1719869400 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관