Equatorial Energia【EQTL3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Equatorial Energia (EQTL3)

29.93

-0.19

( -0.63% )

업데이트: 02:28:14

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.22	-9.71342383107	33.15	33.44	29.78	12679940	31.36928728	CS
4	-2.11	-6.58551810237	32.04	33.44	29.78	9634239	31.87536247	CS
12	-4.47	-12.9941860465	34.4	34.64	29.78	7859174	32.35487857	CS
26	0.56	1.90670752469	29.37	36.36	28.6	7819011	32.44140199	CS
52	-4.11	-12.0740305523	34.04	36.36	28.6	7678585	32.77984181	CS
156	6.65	28.5652920962	23.28	36.36	21.04	7874139	29.10231612	CS
260	9.22	44.5195557702	20.71	36.36	15.13	7885169	26.40374683	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730151000	31.64	-0.11	-0.35	31.99	32.13	31.62	7078300
1729891800	31.75	-0.36	-1.12	32.09	32.25	31.67	4130800
1729805400	32.11	0.16	0.50	31.9	32.32	31.66	5204300
1729719000	31.95	-0.52	-1.60	32.31	32.39	31.69	7710500
1729632600	32.47	-0.06	-0.18	32.13	32.67	32.02	6739500
1729546140	32.53	0.12	0.37	32.659999	32.909999	32.47	5341300
1729287000	32.409999	-0.28	-0.86	32.99	32.99	32.18	14806500
1729200540	32.689999	-0.08	-0.24	32.35	32.81	32.35	5499200
1729114140	32.77	0.11	0.34	32.479999	33.04	32.479999	8030000
1729027740	32.659999	-0.04	-0.12	32.71	33.1	32.6	5548000
1728941340	32.7	0.86	2.70	31.74	32.78	31.71	11137000
1728682200	31.84	-0.25	-0.78	31.95	32.009999	31.36	9907300
1728595740	32.09	-0.23	-0.71	32.24	32.409999	31.87	6312900
1728509400	32.32	-0.41	-1.25	32.53	32.6	32.17	8337400
1728422940	32.729999	0.56	1.74	32.08	32.9	32	7245700
1728336600	32.17	-0.29	-0.89	32.72	32.799999	32.17	3881100
1728077400	32.46	0.2	0.62	32.009999	32.58	31.93	6700400
1727991000	32.259999	-0.29	-0.89	32.2	32.36	31.7	7835300
1727904540	32.549999	0	0.00	32.79	33.03	32.39	5716000
1727818200	32.549999	0.06	0.18	32.57	32.88	32.49	5882800
1727731800	32.49	0.09	0.28	32.4	32.659999	32.32	6308900
1727472600	32.4	-0.16	-0.49	32.64	32.89	32.4	7222800
1727386140	32.56	0.03	0.09	32.56	32.869999	32.34	6290000
1727299740	32.53	-0.16	-0.49	32.63	32.71	32.299999	8928800
1727213400	32.689999	0.3	0.93	32.54	32.9	32.15	6845600
1727127000	32.39	-0.26	-0.80	32.61	32.71	32.259999	4786800
1726867800	32.65	-0.58	-1.75	33.39	33.439999	32.58	9148900
1726781400	33.229999	-0.44	-1.31	33.87	33.93	33.229999	4421200
1726695000	33.67	-0.09	-0.27	33.7	34.24	33.54	6303100
1726608600	33.76	-0.34	-1.00	34	34.07	33.66	8708500
1726522200	34.1	0.1	0.29	34.01	34.28	34.01	5151000
1726263000	34	0.26	0.77	34.08	34.28	33.87	9004300
1726176540	33.74	-0.53	-1.55	34.08	34.3	33.65	7457000
1726090140	34.27	-0.23	-0.67	34.47	34.61	34.12	7195100
1726003740	34.5	-0.1	-0.29	34.4	34.64	34.26	7432200
1725917400	34.6	-0.15	-0.43	34.81	34.95	34.51	3184300
1725658200	34.75	-0.34	-0.97	35	35.34	34.7	5442700
1725571800	35.09	-0.55	-1.54	35.55	35.56	34.71	7601500
1725485400	35.64	1.36	3.97	34.49	35.92	34.33	11115400
1725399000	34.28	0.18	0.53	34.35	34.47	34	8139600

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관