Energisa Sa【ENGI11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Energisa Sa (ENGI11)

41.96

0.00

( 0.00% )

업데이트: 21:46:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.82	1.9931939718	41.14	42.06	40.87	3125800	41.51570894	PU
4	-0.77	-1.80201263749	42.73	43.6	40.16	3153817	42.03145686	PU
12	-5.79	-12.1256544503	47.75	49.59	40.16	2883843	44.35285603	PU
26	-4.54	-9.76344086022	46.5	50.45	40.16	2906326	45.430097	PU
52	-9.07	-17.7738585146	51.03	54.85	40.16	2872479	47.46835766	PU
156	-1.05	-2.44129272262	43.01	54.85	35.81	2598128	45.45343482	PU
260	-5.65	-11.8672547784	47.61	60.44	32.97	2253883	45.49838725	PU

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732051800	41.96	1.01	2.47	41.01	42.06	40.87	2016300
1731965340	40.95	-0.87	-2.08	41.3	41.61	40.95	3604300
1731619800	41.82	0.68	1.65	41.14	41.89	40.89	3756800
1731533400	41.14	0.98	2.44	40.37	41.37	40.37	5167000
1731446940	40.16	-1.06	-2.57	41.51	41.51	40.16	4011100
1731360540	41.22	-0.03	-0.07	40.92	41.76	40.85	2358400
1731101400	41.25	-0.82	-1.95	41.48	41.65	40.55	5798600
1731014940	42.07	-0.41	-0.97	42.06	43.09	41.56	3399900
1730928600	42.48	-0.55	-1.28	42.11	42.89	41.8	1631000
1730842200	43.03	-0.13	-0.30	43.07	43.15	42.44	1598200
1730755800	43.16	1.5	3.60	42.21	43.41	42.21	2718500
1730496600	41.66	-1.49	-3.45	42.91	43.03	41.66	2705100
1730410200	43.15	0.16	0.37	42.67	43.6	42.67	3568200
1730323800	42.99	0.41	0.96	42.58	43.33	42.58	1598500
1730237340	42.58	-0.42	-0.98	42.97	43.15	42.46	1521600
1730151000	43	-0.04	-0.09	43.28	43.53	42.66	2766100
1729891800	43.04	-0.4	-0.92	43.02	43.45	42.75	5515800
1729805400	43.44	0.64	1.50	42.73	43.44	42.33	3033300
1729719000	42.8	-0.47	-1.09	42.97	43.22	42.22	3499700
1729632600	43.27	-0.65	-1.48	43.58	43.6	42.85	2268200
1729546140	43.92	0.37	0.85	43.66	43.92	43.37	1233400
1729287000	43.55	-0.17	-0.39	43.77	43.99	42.94	4614700
1729200540	43.72	-0.33	-0.75	43.8	43.91	43.49	1905400
1729114140	44.05	0.24	0.55	44.22	44.66	43.55	4600400
1729027740	43.81	-0.28	-0.64	44.11	44.37	43.79	1541600
1728941340	44.09	0.7	1.61	43.3	44.12	43.08	3283200
1728682200	43.39	-0.12	-0.28	43.26	43.51	42.65	3143900
1728595740	43.51	0.31	0.72	43.39	43.7	43.2	3567000
1728509400	43.2	-0.67	-1.53	43.66	43.83	43.17	3301300
1728422940	43.87	-0.11	-0.25	43.38	44.08	43.33	2953500
1728336600	43.98	-0.27	-0.61	44.36	44.6	43.72	1676400
1728077400	44.25	0.12	0.27	43.66	44.25	43.59	2552600
1727991000	44.13	-0.71	-1.58	44.22	44.44	43.37	4921900
1727904540	44.84	0.14	0.31	45.5	45.74	44.59	2320500
1727818200	44.7	-0.4	-0.89	45.35	45.35	44.19	3841600
1727731800	45.1	-0.19	-0.42	45.46	45.75	44.73	2235300
1727472600	45.29	-0.03	-0.07	45.16	45.84	45.16	1963300
1727386140	45.32	-0.08	-0.18	45.82	45.85	44.91	2200800
1727299740	45.4	-0.03	-0.07	45.81	45.86	45.25	1658700
1727213400	45.43	0.2	0.44	45.51	45.82	44.92	2540600
1727127000	45.23	-0.37	-0.81	45.43	45.8	45.11	2517400
1726867800	45.6	-1.45	-3.08	47	47.48	45.44	6411400
1726781400	47.05	-1.14	-2.37	48.25	48.57	47.04	1378000
1726695000	48.19	-0.25	-0.52	48.17	48.6	47.97	1284000
1726608600	48.44	0.12	0.25	48.53	48.53	47.98	941300
1726522200	48.32	0.01	0.02	48.37	48.96	48.32	1177600
1726263000	48.31	0.58	1.22	48.06	48.93	47.61	1800900
1726176540	47.73	0.13	0.27	47.38	48.15	47.36	1700500
1726090140	47.6	-0.16	-0.34	47.62	48.24	47.57	1172600
1726003740	47.76	-0.16	-0.33	47.81	48.2	47.58	1241100
1725917400	47.92	0.07	0.15	47.93	48.7	47.81	1781800
1725658200	47.85	-0.65	-1.34	48	48.72	47.85	1531000
1725571800	48.5	-0.6	-1.22	49.26	49.59	47.83	3984600
1725485400	49.1	1.34	2.81	48.2	49.49	48	4149100
1725399000	47.76	0.68	1.44	47	47.77	46.87	5891900
1725312600	47.08	-0.23	-0.49	47.3	47.47	46.85	1362100
1725053400	47.31	0.27	0.57	46.78	47.71	46.63	4054900
1724967000	47.04	-0.85	-1.77	47.75	47.98	46.46	6290000
1724880600	47.89	0.47	0.99	47.7	47.9	47.33	2487800
1724794140	47.42	-0.63	-1.31	47.82	48.38	47.42	1149500
1724707740	48.05	-0.22	-0.46	48.83	48.96	47.93	1849100
1724448600	48.27	0.86	1.81	47.95	49.04	47.3	3367900
1724362140	47.41	-1.57	-3.21	48.92	49.27	47.32	3256800
1724275740	48.98	-0.31	-0.63	49.98	49.98	48.68	1754100

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관