Evolution Gaming Group AB ADR (EVVTY)

EVVTY
🏛️ 미국 →
85.10
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 144.80 144.80 140.59 142.71 0.1M
2021-12-30 139.78 142.68 139.78 142.65 0.0M
2021-12-29 137.26 137.63 136.46 136.99 0.1M
2021-12-28 140.69 140.69 138.50 139.53 0.1M
2021-12-27 137.49 142.71 137.49 141.03 0.1M
2021-12-23 133.42 133.49 131.95 133.14 0.1M
2021-12-22 130.57 131.99 130.20 131.83 0.1M
2021-12-21 131.04 131.04 127.89 130.10 0.0M
2021-12-20 128.55 130.36 125.75 129.16 0.1M
2021-12-17 124.92 128.83 124.73 127.46 0.1M
2021-12-16 126.10 127.48 124.02 124.82 0.2M
2021-12-15 124.71 127.28 123.45 127.03 0.2M
2021-12-14 122.39 122.39 118.33 121.05 0.4M
2021-12-13 127.57 128.62 124.59 125.90 0.2M
2021-12-10 124.66 125.48 123.08 124.40 0.3M
2021-12-09 125.41 125.80 121.73 122.18 0.1M
2021-12-08 118.22 118.79 115.95 117.31 0.1M
2021-12-07 109.90 109.90 107.14 107.50 0.1M
2021-12-06 100.37 102.89 98.71 102.31 0.1M
2021-12-03 104.71 104.85 101.45 102.24 0.1M
2021-12-02 99.75 100.64 96.74 96.79 0.2M
2021-12-01 107.21 110.17 106.53 106.63 0.1M
2021-11-30 107.96 109.87 104.36 104.83 0.2M
2021-11-29 110.85 111.18 108.37 110.39 0.1M
2021-11-26 107.44 109.71 104.95 106.02 0.1M
2021-11-24 136.74 136.74 132.91 133.87 0.4M
2021-11-23 144.32 144.32 137.79 138.36 0.2M
2021-11-22 154.81 157.19 149.37 149.61 0.1M
2021-11-19 164.36 164.39 160.10 160.81 0.1M
2021-11-18 164.53 165.39 162.58 164.56 0.1M
2021-11-17 157.09 160.26 156.69 160.16 0.1M
2021-11-16 167.64 169.06 166.25 166.25 0.0M
2021-11-15 166.86 168.49 166.45 167.12 0.0M
2021-11-12 161.49 162.77 160.01 162.17 0.0M
2021-11-11 158.71 160.20 158.71 159.66 0.0M
2021-11-10 158.23 159.70 157.40 157.55 0.0M
2021-11-09 163.96 164.63 161.60 162.46 0.0M
2021-11-08 158.02 158.35 157.00 158.30 0.0M
2021-11-05 161.48 161.48 156.95 159.23 0.0M
2021-11-04 166.25 166.25 163.43 164.58 0.0M
2021-11-03 162.30 165.66 161.55 165.22 0.1M
2021-11-02 163.58 165.75 161.64 161.91 0.0M
2021-11-01 165.75 165.75 163.63 164.60 0.0M
2021-10-29 165.10 165.17 161.38 163.21 0.0M
2021-10-28 161.17 166.98 160.54 166.98 0.0M
2021-10-27 181.72 181.74 178.31 179.50 0.0M
2021-10-26 180.51 181.35 179.40 180.80 0.0M
2021-10-25 176.74 176.74 174.69 175.90 0.0M
2021-10-22 176.21 179.16 176.21 178.99 0.0M
2021-10-21 175.01 176.05 174.77 176.05 0.0M
2021-10-20 173.95 174.05 173.06 174.05 0.0M
2021-10-19 169.75 173.45 169.46 172.36 0.0M
2021-10-18 161.82 162.91 161.82 162.25 0.2M
2021-10-15 160.01 161.40 160.01 160.92 0.0M
2021-10-14 155.49 157.56 155.22 157.56 0.1M
2021-10-13 150.85 153.26 150.85 152.65 0.1M
2021-10-12 145.68 146.72 145.35 146.25 0.0M
2021-10-11 139.88 143.75 138.06 141.22 0.1M
2021-10-08 145.89 147.77 144.07 145.34 0.1M
2021-10-07 144.65 148.75 143.19 146.85 0.0M
2021-10-06 150.10 150.62 147.79 150.47 0.0M
2021-10-05 156.65 157.25 153.98 154.76 0.1M
2021-10-04 158.68 160.54 155.35 158.65 0.2M
2021-10-01 157.76 161.67 157.76 161.67 0.1M
2021-09-30 151.66 152.93 150.63 152.24 0.0M
2021-09-29 154.42 154.42 151.25 152.23 0.0M
2021-09-28 155.85 155.85 152.58 154.27 0.0M
2021-09-27 162.97 162.97 158.55 160.19 0.0M
2021-09-24 171.87 172.07 170.55 171.21 0.0M
2021-09-23 175.91 177.47 174.84 176.90 0.0M
2021-09-22 168.59 171.50 168.59 169.83 0.0M
2021-09-21 168.98 169.95 167.69 169.00 0.0M
2021-09-20 162.58 165.05 162.58 164.31 0.0M
2021-09-17 169.84 170.47 167.65 168.60 0.0M
2021-09-16 169.97 171.65 168.74 170.87 0.0M
2021-09-15 163.69 164.75 162.95 164.35 0.0M
2021-09-14 162.19 164.05 161.97 163.25 0.0M
2021-09-13 162.47 163.01 161.57 162.66 0.0M
2021-09-10 174.01 174.01 170.62 171.02 0.0M
2021-09-09 170.06 171.92 170.06 171.16 0.0M
2021-09-08 174.60 176.00 172.29 173.25 0.0M
2021-09-07 173.16 173.57 172.36 173.17 0.0M
2021-09-03 171.17 173.50 171.17 173.19 0.0M
2021-09-02 174.99 175.44 173.22 174.86 0.0M
2021-09-01 168.61 169.97 168.17 168.50 0.0M
2021-08-31 163.00 163.00 160.85 161.01 0.0M
2021-08-30 164.44 165.47 161.16 163.34 0.0M
2021-08-27 165.77 170.01 165.77 167.01 0.0M
2021-08-26 168.08 169.06 167.31 168.48 0.0M
2021-08-25 170.88 171.94 170.58 171.88 0.0M
2021-08-24 163.83 167.13 163.75 164.75 0.0M
2021-08-23 161.78 163.21 160.35 162.61 0.0M
2021-08-20 159.32 159.32 156.79 158.55 0.0M
2021-08-19 157.78 157.90 155.94 157.76 0.0M
2021-08-18 165.70 166.14 164.42 165.00 0.0M
2021-08-17 160.72 161.06 158.97 159.49 0.0M
2021-08-16 160.41 163.18 159.59 160.62 0.0M
2021-08-13 162.41 163.63 162.41 163.49 0.0M
2021-08-12 160.09 160.09 157.05 159.66 0.0M
2021-08-11 158.88 160.17 158.82 160.04 0.0M
2021-08-10 162.16 163.49 162.16 163.39 0.0M
2021-08-09 159.25 161.27 159.25 160.31 0.0M
2021-08-06 161.98 162.17 158.80 158.81 0.0M
2021-08-05 163.34 163.75 161.16 163.23 0.0M
2021-08-04 166.55 166.55 163.99 164.84 0.0M
2021-08-03 166.16 167.22 164.81 165.78 0.0M
2021-08-02 177.63 178.01 172.71 172.75 0.0M
2021-07-30 176.64 177.11 173.68 175.00 0.0M
2021-07-29 182.76 182.76 180.90 181.41 0.0M
2021-07-28 185.01 185.75 181.24 185.13 0.0M
2021-07-27 182.91 184.69 181.44 183.10 0.2M
2021-07-26 182.28 184.18 181.60 184.18 0.1M
2021-07-23 168.35 175.00 168.35 173.56 0.0M
2021-07-22 163.50 166.32 161.99 165.07 0.1M
2021-07-21 159.38 160.30 157.75 159.12 0.0M
2021-07-20 152.67 156.74 152.19 156.63 0.0M
2021-07-19 160.52 160.72 158.16 159.45 0.0M
2021-07-16 163.90 164.00 161.71 161.96 0.1M
2021-07-15 161.67 161.67 159.02 159.22 0.1M
2021-07-14 164.00 164.49 162.88 163.75 0.0M
2021-07-13 162.47 165.11 162.47 164.44 0.0M
2021-07-12 167.38 167.51 165.62 166.83 0.0M
2021-07-09 163.30 166.48 163.30 166.12 0.0M
2021-07-08 167.23 167.23 162.14 162.85 0.0M
2021-07-07 168.29 168.29 165.44 167.83 0.0M
2021-07-06 171.18 171.19 167.46 168.17 0.0M
2021-07-02 168.27 170.10 167.74 170.06 0.0M
2021-07-01 165.38 165.38 161.55 161.57 0.0M
2021-06-30 164.07 164.07 158.38 160.10 0.0M
2021-06-29 159.77 162.48 159.77 162.27 0.0M
2021-06-28 165.13 165.13 159.51 161.12 0.0M
2021-06-25 174.50 175.11 174.25 174.25 0.0M
2021-06-24 174.34 175.36 173.48 175.10 0.0M
2021-06-23 165.22 168.34 165.22 167.19 0.0M
2021-06-22 171.35 174.28 170.95 173.62 0.0M
2021-06-21 170.68 172.36 168.77 172.31 0.0M
2021-06-18 170.04 170.24 167.48 168.60 0.0M
2021-06-17 170.00 170.20 168.12 168.90 0.0M
2021-06-16 179.30 180.09 177.75 178.01 0.0M
2021-06-15 183.86 183.86 179.00 179.60 0.0M
2021-06-14 190.55 193.59 190.50 191.47 0.0M
2021-06-11 190.81 190.81 186.60 187.00 0.0M
2021-06-10 188.92 190.96 188.62 190.83 0.0M
2021-06-09 191.65 193.29 191.20 192.84 0.0M
2021-06-08 192.31 192.48 189.55 190.40 0.0M
2021-06-07 188.21 193.60 188.21 188.90 0.0M
2021-06-04 186.35 190.54 186.35 190.54 0.0M
2021-06-03 186.81 186.81 184.54 186.42 0.0M
2021-06-02 191.45 191.45 189.00 191.00 0.0M
2021-06-01 190.00 191.80 189.49 191.30 0.0M
2021-05-28 187.78 188.23 185.88 187.76 0.0M
2021-05-27 189.94 190.63 188.02 189.81 0.0M
2021-05-26 181.00 182.48 180.20 182.48 0.0M
2021-05-25 179.04 179.81 177.57 178.31 0.0M
2021-05-24 176.18 179.65 176.18 179.39 0.0M
2021-05-21 170.50 172.27 169.98 172.27 0.0M
2021-05-20 170.76 173.60 170.20 172.60 0.3M
2021-05-19 165.79 166.60 160.70 164.16 0.4M
2021-05-18 171.44 173.94 170.17 172.14 0.3M
2021-05-17 165.82 166.84 164.05 166.00 0.4M
2021-05-14 172.00 172.80 170.50 172.55 0.1M
2021-05-13 170.90 171.77 170.51 171.50 0.0M
2021-05-12 173.51 174.10 171.10 171.40 0.2M