Embraer SA【EMBR3F】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Embraer SA (EMBR3F)

56.82

1.17

(2.10%)

마감 18 12월 5:55AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734470940	56.81	1.06	1.90	56.2	57.12	55.69	21513
1734384540	55.75	0.5	0.90	55.99	56.24	55.08	19519
1734125340	55.25	-0.25	-0.45	55.44	56.14	54.3	20593
1734039000	55.5	-1.1	-1.94	57.04	57.04	55.06	17969
1733952540	56.6	0.4	0.71	56.39	57.4	56	20856
1733866140	56.2	-0.1	-0.18	56.5	57.02	55.78	15199
1733779740	56.3	-0.6	-1.05	57.33	57.99	56.05	21698
1733520600	56.9	0.34	0.60	56.37	57.63	55.88	19524
1733434200	56.56	0.46	0.82	56.66	56.89	56.1	16465
1733347800	56.1	0.15	0.27	56.2	56.99	55.16	28445
1733261340	55.95	-1.55	-2.70	57.4	58.38	55.92	21605
1733174940	57.5	-0.84	-1.44	58.13	58.8	57.5	20209
1732915740	58.34	2.28	4.07	56.6	58.99	56.29	26893
1732829400	56.06	-0.59	-1.04	56.99	57.78	56.06	21220
1732743000	56.65	-1.77	-3.03	58.52	58.78	56.59	29105
1732656600	58.42	1.93	3.42	57.06	58.47	56.5	26876
1732570140	56.49	-0.27	-0.48	56.94	57.21	55.38	21030
1732310940	56.76	0.56	1.00	56.25	56.9	55.89	19962
1732224600	56.2	1.98	3.65	53.8	56.65	53.8	37884
1732051800	54.22	-0.78	-1.42	55.49	55.49	52.47	35362
1731965340	55	-0.64	-1.15	55.42	55.97	54.35	22691
1731619800	55.64	-1.06	-1.87	56.7	57.07	54.97	30301
1731533400	56.7	2.78	5.16	54.27	57.29	54.27	48641
1731446940	53.92	-1.66	-2.99	55.8	55.98	53.27	28143
1731360540	55.58	1.78	3.31	53.8	56.01	53.8	47944
1731101400	53.8	3.84	7.69	50.46	55.28	49.4	94768
1731014940	49.96	-0.58	-1.15	50.5	50.5	49.56	21363
1730928600	50.54	1.34	2.72	48.88	50.55	48.2	27252
1730842200	49.2	0.3	0.61	48.89	49.29	48.34	14480
1730755800	48.9	0.42	0.87	48.81	49.49	48.47	12294
1730496600	48.48	0.45	0.94	48.53	49	47.95	13739
1730410200	48.03	-1.56	-3.15	49.11	50.07	48.02	16843
1730323800	49.59	-0.42	-0.84	50.5	50.54	49.08	18052
1730237340	50.01	1.11	2.27	48.95	50.61	48.95	20497
1730151000	48.9	-0.66	-1.33	49.68	50.34	48.85	15774
1729891800	49.56	-0.04	-0.08	49.54	50.57	49.16	21612
1729805400	49.6	0.4	0.81	49.12	50.01	48.81	17833
1729719000	49.2	-0.7	-1.40	49.5	50.24	49.12	16572
1729632600	49.9	-0.12	-0.24	50.03	50.05	48.61	20489
1729546140	50.02	1.97	4.10	48.23	50.23	48.08	31050
1729287000	48.05	-0.1	-0.21	48.33	48.7	48.01	12519
1729200540	48.15	-0.61	-1.25	48.83	49.08	48.15	17438
1729114140	48.76	3.22	7.07	45.89	48.79	45.89	29452
1729027740	45.54	-1.06	-2.27	46.34	47.21	45.54	20607
1728941340	46.6	1.27	2.80	45.16	46.6	45.16	15558
1728682200	45.33	-1.47	-3.14	46.84	46.98	45.21	15157
1728595740	46.8	0.79	1.72	45.98	47.02	45.65	16466
1728509400	46.01	-0.15	-0.32	46.13	46.61	45.31	14600
1728422940	46.16	0.18	0.39	45.86	47.04	45.51	14708
1728336600	45.98	-0.01	-0.02	46.04	46.65	45.27	14541
1728077400	45.99	0.65	1.43	45.72	46.63	45.29	19152
1727991000	45.34	-0.95	-2.05	46.29	46.66	45.2	20033
1727904540	46.29	-0.97	-2.05	47.53	47.95	46.2	18098
1727818200	47.26	-0.71	-1.48	47.97	48.54	47.16	17299
1727731800	47.97	-0.33	-0.68	48.27	48.55	47.5	12726
1727472600	48.3	-1.8	-3.59	50.4	50.45	48.3	19652
1727386140	50.1	0.06	0.12	50.28	50.8	49.83	19213
1727299740	50.04	-0.06	-0.12	50.43	50.7	49.64	16329
1727213400	50.1	0.78	1.58	49.7	50.4	49.25	19589
1727127000	49.32	1.06	2.20	48.45	49.6	48.17	19114
1726867800	48.26	0.97	2.05	47.59	48.84	47.1	22401
1726781400	47.29	-0.11	-0.23	47.86	47.86	46.96	13570
1726695000	47.4	-1.07	-2.21	48.39	48.41	47.21	24539

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관