Vaneck Esports【ESGB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Vaneck Esports (ESGB)
Vaneck Esports (ESGB) 과거

Vaneck Esports (ESGB)

49.2425

0.5875

(1.21%)

마감 18 2월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739813400	49.2425	0.59	1.21	49	49.7225	48.9025	7896
1739554200	48.655	0.41	0.84	48.665	48.74	48.2925	5258
1739467800	48.25	0.95	2.01	48.065	48.625	47.6875	9710
1739381400	47.3	-0.64	-1.32	47.295	48.03	46.995	6992
1739295000	47.935	-0.19	-0.40	48.06	48.1275	47.4575	7868
1739208600	48.1275	0.77	1.63	47.775	48.3	47.7025	3387
1738949400	47.355	-0.02	-0.04	47.35	47.7275	47.0325	9141
1738863000	47.3725	0.72	1.55	47.49	47.85	46.795	5674
1738776600	46.65	0.61	1.32	46.26	46.785	46.0825	20964
1738690200	46.0425	0.47	1.03	45.715	46.0425	43.41	3225
1738603800	45.575	0.07	0.15	45.19	45.64	44.6475	7985
1738344600	45.505	0.27	0.59	45.655	46.0625	45.365	5491
1738258200	45.2375	0.7	1.58	45.105	45.7325	45.0825	5791
1738171800	44.535	0.28	0.64	44.9	44.9	44.13	2493
1738085400	44.2525	0.95	2.19	44	44.4825	43.89	4482
1737999000	43.305	-0.8	-1.81	43.445	43.7425	42.67	3233
1737739800	44.1025	0.32	0.73	44.255	44.29	42.625	5098
1737653400	43.7825	-0.45	-1.01	44.025	44.025	42.365	1869
1737567000	44.23	0.11	0.26	43.88	44.365	43.8575	7558
1737480600	44.115	-0.12	-0.27	44.265	44.77	43.7675	8052
1737394200	44.235	-0.17	-0.37	44.155	44.535	43.825	5707
1737135000	44.4	0.35	0.79	43.965	45.015	43.8625	4466
1737048600	44.05	-0.07	-0.16	44.235	44.645	43.835	3362
1736962200	44.1225	0.77	1.77	43.49	44.3975	42.65	5351
1736875800	43.355	0.29	0.67	44.025	44.4	43.0675	554
1736789400	43.065	0.18	0.43	43.27	43.46	42.8725	3086
1736530200	42.88	-0.65	-1.49	43.625	43.915	42.3275	4527
1736443800	43.53	0.45	1.03	43.525	43.8475	43.25	3124
1736357400	43.085	-0.1	-0.24	42.98	43.5225	42.7375	529
1736271000	43.1875	-0.77	-1.76	43.56	43.7225	42.9	7041
1736184600	43.96	0.01	0.01	43.92	44.545	43.8875	6185
1735925400	43.955	0.2	0.46	43.935	44.12	43.63	3834
1735839000	43.7525	0.65	1.50	44	44.0575	43.0575	1975
1735666200	43.105	0.04	0.10	42.96	43.1525	42.87	1349
1735579800	43.0625	-0.07	-0.17	43.225	43.445	42.5125	831
1735320600	43.135	-0.2	-0.45	44	44.0725	42.8325	1446
1735061400	43.33	0.1	0.23	43.485	43.485	43.25	3108
1734975000	43.23	0.07	0.17	44	44	42.8175	5937
1734715800	43.155	0.31	0.72	42.67	43.275	41.8975	19046
1734629400	42.8475	-0.64	-1.48	42.645	43.0675	42.265	8389
1734543000	43.49	-0.1	-0.22	43.665	43.665	43.23	2352
1734456600	43.585	0.13	0.31	43.69	43.79	43.06	2634
1734370200	43.45	0.06	0.14	43.265	43.61	42.7975	3410
1734111000	43.3875	-0.26	-0.58	43.765	43.765	43.19	1474
1734024600	43.6425	0.16	0.36	43.715	44.0675	43.425	4411
1733938200	43.4875	0.31	0.72	42.885	43.5525	42.7525	10570
1733851800	43.1775	-0.76	-1.74	43.33	43.7025	43.135	1791
1733765400	43.94	-0.96	-2.14	45.005	45.005	43.59	3857
1733506200	44.9025	0.24	0.53	44.445	44.9625	44.275	3135
1733419800	44.665	0.45	1.03	45.04	45.04	43.985	2128
1733333400	44.21	0.49	1.12	44.02	44.575	44.0025	7614
1733247000	43.72	0.55	1.28	43.26	43.72	42.665	2578
1733160600	43.1675	0.42	0.99	42.825	43.385	42.615	4263
1732901400	42.745	0.33	0.78	42.425	42.9275	42.365	3608
1732815000	42.415	0.51	1.22	42.49	42.61	42.3325	613
1732728600	41.905	-0.53	-1.25	42.705	42.705	41.8775	8453
1732642200	42.4375	0.1	0.25	42.095	42.475	41.945	2221
1732555800	42.3325	0.42	1.00	42.295	42.6275	42.1725	10226
1732296600	41.9125	0.1	0.25	41.81	42.115	39.3075	3890
1732210200	41.81	0.28	0.67	41.775	42.1225	41.2375	6814
1732123800	41.53	0.92	2.27	41.255	41.615	41.12	4362
1732037400	40.61	0.15	0.36	40.4625	40.61	39.8975	4283
1731951000	40.4625	0.46	1.16	40.235	40.6125	40.08	6105

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관