Energisa Sa【ENGI11】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Energisa Sa (ENGI11)

41.60

0.55

( 1.34% )

업데이트: 23:19:39

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.71	1.73636585962	40.89	43.09	40.56	2657720	41.75232304	PU
4	4.38	11.7678667383	37.22	43.09	36.97	2755295	40.38395631	PU
12	1.18	2.91934685799	40.42	43.09	35.3	3351252	38.45045957	PU
26	-8.38	-16.7667066827	49.98	49.98	35.3	3090546	41.48996158	PU
52	-9.33	-18.3192617318	50.93	52.1	35.3	3030323	44.21323066	PU
156	-2.11	-4.82727064745	43.71	54.85	35.3	2721535	44.8765303	PU
260	-16.4	-28.275862069	58	60.44	32.97	2363435	44.82913246	PU

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740087000	41.05	-0.23	-0.56	41.12	41.38	40.56	3537300
1740000540	41.28	-0.75	-1.78	41.79	42.1	41.19	2213800
1739914140	42.03	-0.47	-1.11	42.34	42.56	41.87	2794500
1739827800	42.5	0.37	0.88	42.26	43.09	42.14	2601800
1739568600	42.13	1.5	3.69	40.89	42.71	40.89	2141200
1739482140	40.63	0.27	0.67	39.96	40.73	39.86	1784100
1739395740	40.36	-0.72	-1.75	40.3	40.9	40.1	2615900
1739309400	41.08	1.09	2.73	40.26	41.25	39.88	3385500
1739222940	39.99	-0.5	-1.23	40.92	41.06	39.95	1909100
1738963800	40.49	-0.37	-0.91	40.5	41.25	40.37	2353800
1738877340	40.86	0.01	0.02	40.7	41.28	40.42	1994400
1738790940	40.85	0.27	0.67	40.73	41.08	40.08	3865100
1738704600	40.58	0.25	0.62	40.01	40.86	39.96	2848000
1738618200	40.33	0.67	1.69	39.18	40.71	38.86	3009900
1738358940	39.66	-0.74	-1.83	40.21	40.57	39.66	2341900
1738272540	40.4	2.15	5.62	38.25	40.44	38.25	5311000
1738186200	38.25	-0.59	-1.52	39.38	39.38	38.25	2585800
1738099740	38.84	0.2	0.52	38.6	38.94	38.48	2132700
1738013340	38.64	1.06	2.82	37.5	38.82	37.23	2629400
1737754200	37.58	0.39	1.05	37.22	37.72	36.97	3050700
1737667740	37.19	-0.16	-0.43	37.71	37.71	36.75	1973000
1737581400	37.35	0.44	1.19	36.97	37.77	36.71	2982600
1737495000	36.91	-0.3	-0.81	37.35	37.35	36.87	2387100
1737408600	37.21	0.5	1.36	36.72	37.54	36.11	1981500
1737149400	36.71	0.71	1.97	36.36	37	35.79	6693700
1737062940	36	-1.09	-2.94	37.07	37.08	35.69	6229200
1736976540	37.09	0.69	1.90	36.98	37.45	36.41	6782300
1736890140	36.4	-0.04	-0.11	36.24	36.48	35.87	2973200
1736803740	36.44	-0.1	-0.27	36.83	36.91	36.24	2408500
1736544540	36.54	-0.36	-0.98	36.68	36.82	36.14	5706000
1736458140	36.9	0.1	0.27	36.8	37.1	36.53	2111100
1736371740	36.8	-0.84	-2.23	37.2	37.48	36.72	5732900
1736285400	37.64	0.7	1.89	37	37.64	36.98	2768600
1736198940	36.94	1.34	3.76	35.86	37.02	35.61	7785100
1735939740	35.6	-0.45	-1.25	36.05	36.31	35.3	3288000
1735853400	36.05	-0.43	-1.18	36.2	36.38	35.48	2714100
1735594200	36.48	-0.36	-0.98	36.85	37.15	36.16	2593800
1735334940	36.84	-0.35	-0.94	37.48	37.71	36.68	1557500
1735248540	37.19	-0.05	-0.13	37.21	37.7	37.1	2293000
1734989340	37.24	-1.58	-4.07	38.5	38.5	37.24	2245900
1734730200	38.82	0.82	2.16	37.82	38.84	37.7	3937800
1734643800	38	0.89	2.40	37.18	38.06	36.81	3053300
1734557400	37.11	-1.4	-3.64	38.12	38.45	36.81	8128600
1734470940	38.51	1.01	2.69	37.84	38.53	37.44	5168400
1734384540	37.5	-0.8	-2.09	38.18	38.61	37.43	2897400
1734125340	38.3	-0.79	-2.02	39.21	39.39	38.19	2985800
1734039000	39.09	-0.86	-2.15	39.8	39.8	38.58	4487900
1733952540	39.95	1.25	3.23	38.88	40.79	38.51	2994900
1733866140	38.7	0.24	0.62	38.75	39.04	38.48	2046300
1733779740	38.46	-0.6	-1.54	39.15	39.45	38.44	2942000
1733520600	39.06	-0.78	-1.96	39.64	39.69	38.96	4035800
1733434200	39.84	0.43	1.09	39.94	40.21	39.43	3758400
1733347800	39.41	-0.38	-0.96	39.59	39.8	39.26	3242300
1733261340	39.79	0.35	0.89	39.51	40.09	39.31	1589500
1733174940	39.44	-0.77	-1.91	39.91	40.4	39.44	2794000
1732915740	40.21	-0.38	-0.94	40.42	40.59	39.15	5294700
1732829400	40.59	-1.13	-2.71	41.3	41.5	39.81	3842500
1732743000	41.72	-0.86	-2.02	42.59	42.8	41.56	3579600
1732656600	42.58	0.8	1.91	42.3	43.1	41.76	2647400
1732570140	41.78	-0.19	-0.45	42.33	42.5	41.68	4212800
1732310940	41.97	0.97	2.37	41.55	42.14	41.08	3168400
1732224600	41	-0.96	-2.29	41.31	41.68	41	3159900

Progressive Care (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관