Equatorial Energia【EQTL3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Equatorial Energia (EQTL3)

29.09

-0.26

( -0.89% )

업데이트: 05:54:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.89	3.15602836879	28.2	29.6	28.05	7245360	28.85244802	CS
4	1.7	6.20664476086	27.39	29.6	26.24	9535658	27.66477283	CS
12	-2.48	-7.85555907507	31.57	33.44	26.24	10203476	29.49910869	CS
26	-3.41	-10.4923076923	32.5	36.36	26.24	8457578	31.38980199	CS
52	-5.99	-17.0752565564	35.08	36.36	26.24	8124967	31.70483155	CS
156	6.45	28.4893992933	22.64	36.36	21.87	8102703	29.30107293	CS
260	4.44	18.0121703854	24.65	36.36	15.13	8024706	26.55001008	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738099740	29.35	0.09	0.31	29.21	29.46	29.04	8234400
1738013340	29.26	0.89	3.14	28.54	29.38	28.34	6746700
1737754200	28.37	0.01	0.04	28.22	28.71	28.05	5191800
1737667740	28.36	0.08	0.28	28.85	28.85	28.28	5572100
1737581400	28.28	0	0.00	28.28	28.28	28.28	0
1737495000	28.28	0.18	0.64	28.24	28.43	27.96	7017700
1737408600	28.1	0.24	0.86	27.72	28.17	27.42	5139900
1737149400	27.86	0.3	1.09	27.56	28.17	27.42	12830500
1737062940	27.56	-0.21	-0.76	27.76	27.82	27.35	8180500
1736976540	27.77	0.6	2.21	27.46	28.03	27.32	23067100
1736890140	27.17	0.03	0.11	26.92	27.27	26.82	11157400
1736803740	27.14	-0.02	-0.07	27.23	27.33	26.87	6915600
1736544540	27.16	-0.07	-0.26	27.23	27.44	26.53	13372300
1736458140	27.23	0.22	0.81	27.01	27.54	27.01	7012800
1736371740	27.01	-0.66	-2.39	27.46	27.6	26.93	8965700
1736285400	27.67	0.51	1.88	27.24	27.73	27.21	9599400
1736198940	27.16	0.92	3.51	26.77	27.38	26.72	12049200
1735939740	26.24	-0.48	-1.80	26.63	26.91	26.24	8847000
1735853400	26.72	-0.68	-2.48	27.39	27.39	26.59	10795600
1735594200	27.4	-0.24	-0.87	27.7	27.86	26.99	15853500
1735334940	27.64	-0.18	-0.65	28.1	28.26	27.52	6212200
1735248540	27.82	-0.11	-0.39	27.93	28.07	27.56	7784000
1734989340	27.93	-1.19	-4.09	29.04	29.17	27.8	12998300
1734730200	29.12	0.25	0.87	28.61	29.32	28.46	16036000
1734643800	28.87	0.37	1.30	28.5	29.15	28.25	15498200
1734557400	28.5	-1.46	-4.87	29.8	29.86	28.24	15980700
1734470940	29.96	0.86	2.96	29.25	30.14	29.11	15794000
1734384540	29.1	-0.33	-1.12	29.43	29.7	29.06	9146900
1734125340	29.43	-0.24	-0.81	29.76	29.79	29.22	9648700
1734039000	29.67	-1.21	-3.92	30.56	30.84	29.67	11208000
1733952540	30.88	0.82	2.73	30.13	31.34	29.59	10972600
1733866140	30.06	0.48	1.62	29.85	30.21	29.68	8159200
1733779740	29.58	-0.17	-0.57	29.85	30.02	29.34	9329200
1733520600	29.75	-0.63	-2.07	30.25	30.25	29.65	10541700
1733434200	30.38	0.56	1.88	30.17	30.74	29.94	10080300
1733347800	29.82	-0.05	-0.17	29.87	30.03	29.57	7494800
1733261340	29.87	-0.25	-0.83	30.2	30.45	29.81	8171900
1733174940	30.12	-0.49	-1.60	30.55	30.61	30.08	6926700
1732915740	30.61	-0.41	-1.32	30.91	31.01	29.78	15687200
1732829400	31.02	-1.27	-3.93	32.119999	32.34	30.71	19075400
1732743000	32.29	-0.93	-2.80	33.28	33.439999	32.2	13927300
1732656600	33.22	0.32	0.97	33.15	33.369999	32.9	7783100
1732570140	32.9	0.16	0.49	32.74	33.34	32.74	8945400
1732310940	32.74	0.24	0.74	32.78	32.84	32.39	7008900
1732224600	32.5	-0.62	-1.87	32.82	32.99	32.5	8075200
1732051800	33.119999	1	3.11	32.119999	33.33	32.08	9794100
1731965340	32.119999	-0.55	-1.68	32.6	32.68	32.119999	9705200
1731619800	32.67	1.27	4.04	31.39	32.83	31.38	13885600
1731533400	31.4	-0.02	-0.06	31.47	31.72	31.03	6151100
1731446940	31.42	0.06	0.19	31.36	31.64	31.28	6937900
1731360540	31.36	-0.06	-0.19	31.42	31.52	31.25	4407500
1731101400	31.42	-0.27	-0.85	31.21	31.7	30.86	9484300
1731014940	31.69	-0.17	-0.53	31.65	32.299999	31.51	11917600
1730928600	31.86	-0.29	-0.90	31.57	32.67	31.51	9187500
1730842200	32.15	0	0.00	32.04	32.22	31.91	4516300
1730755800	32.15	0.75	2.39	31.78	32.43	31.69	6253700
1730496600	31.4	-0.6	-1.88	32.13	32.22	31.31	7214000
1730410200	32	-0.3	-0.93	32.15	32.53	32	6328300
1730323800	32.299999	0.21	0.65	32.21	32.52	31.99	7092000
1730237340	32.09	0.45	1.42	31.77	32.09	31.71	7279300

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관