Endava Ltd (DAVA)

DAVA
🏛️ 미국 →
9.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 75.20 76.86 74.00 76.50 0.1M
2022-12-29 74.00 77.66 74.00 77.00 0.1M
2022-12-28 74.69 78.00 72.73 73.43 0.2M
2022-12-27 73.91 75.43 73.27 75.42 0.2M
2022-12-23 74.72 75.59 74.26 74.78 0.2M
2022-12-22 76.28 76.28 74.70 75.62 0.2M
2022-12-21 75.75 78.13 75.37 77.65 0.1M
2022-12-20 74.53 76.01 74.53 75.46 0.1M
2022-12-19 77.71 78.07 74.10 75.04 0.2M
2022-12-16 77.27 78.62 75.92 77.48 0.2M
2022-12-15 82.20 82.20 76.92 77.58 0.2M
2022-12-14 84.14 85.24 82.97 83.94 0.3M
2022-12-13 83.09 86.93 82.99 84.46 0.3M
2022-12-12 79.83 81.69 79.63 80.32 0.2M
2022-12-09 77.37 80.55 77.07 79.30 0.2M
2022-12-08 76.86 78.67 76.07 77.91 0.1M
2022-12-07 78.00 78.04 74.21 76.71 0.2M
2022-12-06 82.24 82.24 78.01 78.44 0.2M
2022-12-05 83.00 83.90 80.10 81.82 0.4M
2022-12-02 79.32 83.64 78.74 83.13 0.3M
2022-12-01 75.26 81.04 75.02 80.60 0.4M
2022-11-30 71.10 77.65 71.10 76.71 0.4M
2022-11-29 72.21 72.50 70.65 70.77 0.3M
2022-11-28 73.23 74.57 72.50 72.76 0.2M
2022-11-25 74.14 75.16 73.17 74.44 0.1M
2022-11-23 75.00 76.25 74.16 74.63 0.3M
2022-11-22 77.19 77.50 72.70 75.16 0.1M
2022-11-21 77.53 79.15 77.03 77.92 0.2M
2022-11-18 79.36 80.41 76.60 79.08 0.3M
2022-11-17 77.22 79.38 77.22 78.80 0.3M
2022-11-16 80.58 80.58 75.55 79.50 0.4M
2022-11-15 73.93 82.29 73.48 80.45 0.8M
2022-11-14 71.39 71.97 69.19 69.62 0.5M
2022-11-11 67.65 73.80 67.65 71.54 0.5M
2022-11-10 66.53 70.25 66.41 68.27 0.3M
2022-11-09 63.83 65.17 62.17 63.93 0.2M
2022-11-08 66.09 67.35 64.56 65.58 0.5M
2022-11-07 66.86 66.86 62.61 65.79 0.5M
2022-11-04 67.96 68.68 64.16 66.06 0.3M
2022-11-03 71.83 71.83 66.47 66.97 0.3M
2022-11-02 74.00 75.14 71.41 71.72 0.2M
2022-11-01 77.53 78.95 73.28 74.34 0.3M
2022-10-31 76.50 77.21 74.98 76.24 0.1M
2022-10-28 75.05 76.90 73.37 76.47 0.2M
2022-10-27 73.87 75.99 73.75 74.99 0.3M
2022-10-26 71.94 75.55 71.48 73.88 0.2M
2022-10-25 70.10 73.95 69.37 73.57 0.2M
2022-10-24 68.48 70.10 66.48 69.84 0.2M
2022-10-21 68.15 68.76 65.39 68.00 0.2M
2022-10-20 69.11 71.16 67.55 68.17 0.3M
2022-10-19 71.05 73.19 67.60 68.91 0.3M
2022-10-18 71.99 73.81 70.74 71.92 0.3M
2022-10-17 69.05 72.24 69.05 70.02 0.2M
2022-10-14 68.93 70.42 67.73 68.72 0.4M
2022-10-13 62.90 68.25 62.00 67.78 0.4M
2022-10-12 64.27 65.51 61.55 64.82 0.5M
2022-10-11 67.62 67.62 62.85 63.73 1.1M
2022-10-10 73.63 73.63 67.48 68.26 0.3M
2022-10-07 76.68 77.08 73.67 73.97 0.2M
2022-10-06 81.34 82.38 78.00 78.23 0.2M
2022-10-05 79.16 82.31 78.60 81.78 0.2M
2022-10-04 77.76 80.69 77.56 80.29 0.5M
2022-10-03 80.63 82.48 78.07 78.90 0.3M
2022-09-30 80.45 83.86 80.22 80.63 0.2M
2022-09-29 81.25 82.27 79.28 80.26 0.3M
2022-09-28 77.74 83.49 77.73 82.27 0.3M
2022-09-27 80.90 85.19 75.92 77.64 0.7M
2022-09-26 76.11 81.20 76.11 79.58 0.8M
2022-09-23 73.82 77.05 73.20 76.94 0.4M
2022-09-22 78.75 79.02 74.76 74.96 0.2M
2022-09-21 77.68 81.61 76.75 78.57 0.3M
2022-09-20 80.31 80.31 76.43 76.74 0.2M
2022-09-19 78.11 81.34 78.11 80.67 0.3M
2022-09-16 83.12 83.29 78.17 78.65 0.5M
2022-09-15 86.97 90.64 83.63 84.17 0.5M
2022-09-14 91.46 91.46 86.51 87.97 0.2M
2022-09-13 94.07 94.12 90.59 90.59 0.1M
2022-09-12 97.71 97.85 94.69 96.75 0.1M
2022-09-09 95.00 96.70 93.76 96.14 0.2M
2022-09-08 93.92 95.40 92.23 94.31 0.2M
2022-09-07 94.76 95.32 93.33 94.93 0.3M
2022-09-06 97.70 97.70 93.08 94.01 0.2M
2022-09-02 99.40 101.85 97.36 98.70 0.1M
2022-09-01 99.57 101.07 95.85 99.98 0.1M
2022-08-31 99.03 101.77 98.90 101.00 0.1M
2022-08-30 99.16 101.40 97.69 99.21 0.1M
2022-08-29 97.79 100.02 96.21 97.69 0.1M
2022-08-26 108.00 108.00 99.55 99.78 0.1M
2022-08-25 106.89 109.05 106.33 108.07 0.1M
2022-08-24 104.92 107.20 104.31 106.18 0.1M
2022-08-23 103.99 105.50 103.49 104.34 0.0M
2022-08-22 104.61 105.70 102.45 103.99 0.0M
2022-08-19 106.11 106.83 103.43 106.61 0.1M
2022-08-18 108.51 110.04 107.30 107.50 0.1M
2022-08-17 110.86 111.33 107.57 108.51 0.2M
2022-08-16 113.36 113.93 111.68 112.73 0.1M
2022-08-15 114.28 114.75 111.78 114.68 0.1M
2022-08-12 111.06 115.86 110.27 114.41 0.1M
2022-08-11 112.18 112.18 109.62 110.34 0.2M
2022-08-10 106.72 111.50 106.72 110.32 0.2M
2022-08-09 107.85 108.00 104.46 104.75 0.1M
2022-08-08 109.60 111.73 106.84 107.23 0.2M
2022-08-05 110.16 112.57 109.54 109.96 0.1M
2022-08-04 107.57 112.18 105.54 111.60 0.2M
2022-08-03 104.16 109.74 103.80 108.39 0.1M
2022-08-02 102.30 104.30 101.40 103.55 0.1M
2022-08-01 102.52 103.51 99.90 102.81 0.1M
2022-07-29 99.00 103.08 97.51 102.00 0.2M
2022-07-28 95.62 99.59 93.88 99.21 0.1M
2022-07-27 93.18 96.69 92.40 95.70 0.1M
2022-07-26 92.91 92.91 90.00 91.75 0.1M
2022-07-25 94.82 94.82 91.47 93.11 0.1M
2022-07-22 95.37 96.53 94.48 95.05 0.1M
2022-07-21 91.13 95.79 90.10 95.32 0.2M
2022-07-20 89.08 92.83 89.02 90.99 0.1M
2022-07-19 86.70 89.97 86.70 89.48 0.1M
2022-07-18 86.04 87.80 85.56 85.99 0.1M
2022-07-15 84.09 86.51 83.52 84.78 0.0M
2022-07-14 85.06 85.71 82.01 84.17 0.1M
2022-07-13 85.19 87.93 84.47 86.03 0.1M
2022-07-12 89.20 90.44 85.53 86.54 0.1M
2022-07-11 90.07 90.50 87.36 90.11 0.1M
2022-07-08 90.70 93.12 89.12 91.48 0.0M
2022-07-07 88.91 91.56 88.91 91.12 0.1M
2022-07-06 90.00 91.39 87.02 89.03 0.1M
2022-07-05 88.03 90.10 85.39 90.00 0.3M
2022-07-01 87.31 89.90 86.44 89.00 0.2M
2022-06-30 91.55 92.16 87.12 88.27 0.3M
2022-06-29 93.68 94.67 92.00 93.31 0.1M
2022-06-28 99.93 100.56 91.54 93.53 0.2M
2022-06-27 100.82 100.99 98.15 99.67 0.1M
2022-06-24 100.52 101.37 97.62 100.14 0.1M
2022-06-23 90.87 99.62 90.55 98.78 0.2M
2022-06-22 88.60 91.50 87.97 91.33 0.1M
2022-06-21 90.19 92.04 89.15 89.91 0.1M
2022-06-17 84.28 90.24 83.31 88.58 0.2M
2022-06-16 87.93 90.17 82.73 82.96 0.1M
2022-06-15 88.71 91.74 87.03 90.80 0.2M
2022-06-14 90.00 90.56 87.13 88.37 0.2M
2022-06-13 97.00 97.20 90.36 90.64 0.1M
2022-06-10 101.00 101.90 98.84 99.76 0.2M
2022-06-09 105.45 105.74 102.62 102.66 0.1M
2022-06-08 109.00 110.76 106.62 106.90 0.1M
2022-06-07 104.16 109.50 104.01 108.74 0.2M
2022-06-06 107.01 109.90 106.38 106.41 0.1M
2022-06-03 104.98 107.98 104.78 105.71 0.1M
2022-06-02 102.61 106.84 102.61 106.54 0.3M
2022-06-01 101.20 104.02 101.04 102.83 0.2M
2022-05-31 104.33 105.50 100.07 100.89 0.2M
2022-05-27 94.00 105.17 93.51 105.02 0.4M
2022-05-26 87.71 92.68 86.17 91.90 0.2M
2022-05-25 88.68 91.46 88.35 88.50 0.2M
2022-05-24 93.60 93.60 89.68 90.33 0.1M
2022-05-23 96.83 97.25 94.38 95.90 0.1M
2022-05-20 97.76 98.69 93.27 95.98 0.2M
2022-05-19 90.35 97.11 90.00 96.19 0.2M
2022-05-18 94.49 95.30 91.16 91.50 0.1M
2022-05-17 99.38 100.48 95.29 95.90 0.2M
2022-05-16 103.88 104.86 96.65 97.50 0.2M
2022-05-13 99.68 105.10 99.68 103.98 0.2M
2022-05-12 93.47 102.49 92.64 97.15 0.3M
2022-05-11 96.46 99.92 93.55 93.80 0.3M
2022-05-10 96.50 98.83 92.72 97.22 0.3M
2022-05-09 100.00 100.68 93.52 94.50 0.2M
2022-05-06 104.00 105.47 99.21 102.77 0.3M
2022-05-05 107.78 107.78 102.97 104.84 0.4M
2022-05-04 105.00 109.01 102.09 108.98 0.2M
2022-05-03 100.85 107.43 100.65 106.18 0.2M
2022-05-02 100.46 104.60 99.74 104.38 0.2M
2022-04-29 104.40 107.47 100.23 100.60 0.2M
2022-04-28 105.95 105.97 98.46 105.84 0.6M
2022-04-27 110.22 111.57 103.88 104.02 0.5M
2022-04-26 113.23 113.23 109.37 109.74 0.3M
2022-04-25 107.78 114.27 107.26 113.53 0.3M
2022-04-22 112.35 113.88 108.55 108.82 0.2M
2022-04-21 119.50 120.27 111.83 112.52 0.2M
2022-04-20 120.30 121.73 117.35 117.57 0.3M
2022-04-19 116.63 119.92 114.51 119.46 0.1M
2022-04-18 118.08 118.94 116.05 116.55 0.2M
2022-04-14 122.34 122.60 118.51 119.30 0.3M
2022-04-13 123.74 123.74 120.76 122.89 0.2M
2022-04-12 125.00 127.31 122.12 122.20 0.1M
2022-04-11 128.06 128.99 123.13 123.57 0.2M
2022-04-08 126.63 131.95 126.17 129.28 0.1M
2022-04-07 129.09 131.31 125.30 128.08 0.2M
2022-04-06 132.00 133.01 127.12 128.97 0.2M
2022-04-05 138.00 138.51 132.29 133.64 0.1M
2022-04-04 130.69 140.51 130.69 138.15 0.2M
2022-04-01 133.00 135.43 129.45 130.99 0.2M
2022-03-31 132.10 136.32 132.10 133.03 0.3M
2022-03-30 135.28 136.95 130.38 132.93 0.5M
2022-03-29 132.40 135.62 128.58 135.28 0.3M
2022-03-28 132.08 134.00 129.39 131.00 0.2M
2022-03-25 133.73 133.73 128.03 132.10 0.2M
2022-03-24 133.46 134.52 130.64 133.63 0.1M
2022-03-23 133.51 136.65 131.36 132.31 0.2M
2022-03-22 130.37 135.65 129.70 134.42 0.2M
2022-03-21 129.16 131.58 126.79 130.18 0.1M
2022-03-18 126.47 129.06 126.44 128.47 0.5M
2022-03-17 123.23 128.07 122.01 128.06 0.3M
2022-03-16 116.48 122.81 116.48 122.51 0.3M
2022-03-15 109.49 114.64 108.32 114.42 0.2M
2022-03-14 108.34 111.53 107.41 109.56 0.3M
2022-03-11 110.30 110.30 106.40 106.63 0.3M
2022-03-10 109.71 113.04 106.77 108.45 0.4M
2022-03-09 107.59 114.13 106.27 112.25 0.4M
2022-03-08 99.82 109.00 98.36 104.22 0.5M
2022-03-07 99.49 103.85 93.97 100.50 1.0M
2022-03-04 111.74 112.58 96.62 100.47 1.1M
2022-03-03 136.10 137.93 112.52 113.08 0.6M
2022-03-02 133.01 136.74 132.12 134.27 0.4M
2022-03-01 133.00 134.99 131.24 132.16 0.6M
2022-02-28 132.26 134.70 131.21 133.18 0.7M
2022-02-25 128.03 132.82 126.46 132.17 0.2M
2022-02-24 121.36 127.03 119.03 126.91 0.4M
2022-02-23 129.30 131.96 127.00 127.86 0.4M
2022-02-22 130.22 133.58 125.46 128.75 0.3M
2022-02-18 137.30 139.76 135.70 135.87 0.3M
2022-02-17 142.49 146.47 135.17 137.08 0.3M
2022-02-16 133.50 143.09 132.45 142.29 0.6M
2022-02-15 127.15 132.45 127.15 132.11 0.2M
2022-02-14 128.14 130.99 125.51 127.14 0.4M
2022-02-11 135.00 136.92 126.24 128.32 0.4M
2022-02-10 130.95 138.69 130.04 136.30 0.5M
2022-02-09 130.99 133.63 130.02 132.74 0.2M
2022-02-08 123.57 128.72 123.39 128.30 0.1M
2022-02-07 126.38 129.63 124.65 125.19 0.1M
2022-02-04 121.30 128.00 121.14 127.08 0.3M
2022-02-03 120.85 124.45 120.14 121.84 0.2M
2022-02-02 126.83 126.87 121.17 123.38 0.2M
2022-02-01 121.29 125.77 119.63 124.46 0.2M
2022-01-31 114.99 121.89 114.99 121.62 0.2M
2022-01-28 109.66 114.64 107.03 114.42 0.1M
2022-01-27 112.08 113.35 109.27 110.00 0.3M
2022-01-26 112.40 117.32 110.30 110.63 0.2M
2022-01-25 114.55 114.97 107.69 109.66 0.3M
2022-01-24 110.53 115.98 105.20 115.66 0.3M
2022-01-21 117.36 119.53 113.41 113.44 0.3M
2022-01-20 120.00 122.99 118.79 119.23 0.2M
2022-01-19 122.08 126.12 118.68 119.34 0.2M
2022-01-18 126.47 128.00 121.80 122.69 0.3M
2022-01-14 130.24 133.39 125.45 129.44 0.2M
2022-01-13 135.00 137.79 129.12 129.15 0.2M
2022-01-12 138.37 139.02 133.28 134.53 0.2M
2022-01-11 133.82 136.69 131.67 133.99 0.1M
2022-01-10 129.26 134.22 125.23 133.82 0.3M
2022-01-07 140.00 140.76 128.74 129.22 0.3M
2022-01-06 139.30 142.91 136.21 139.17 0.2M
2022-01-05 142.95 143.75 139.10 139.96 0.2M
2022-01-04 160.00 160.10 142.09 142.98 0.3M
2022-01-03 167.00 167.98 159.13 159.85 0.1M