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
2023-12-29 120.09 120.54 119.19 119.41 0.0M
2023-12-28 120.38 121.06 119.89 119.89 0.0M
2023-12-27 120.00 121.32 119.86 120.58 0.0M
2023-12-26 117.97 120.23 117.21 120.13 0.0M
2023-12-22 119.61 119.98 118.48 119.36 0.0M
2023-12-21 118.60 119.63 117.83 119.21 0.1M
2023-12-20 118.28 119.25 116.81 117.49 0.0M
2023-12-19 117.64 118.75 117.51 118.75 0.1M
2023-12-18 116.03 116.98 115.28 116.96 0.2M
2023-12-15 115.65 116.16 114.56 115.05 0.1M
2023-12-14 115.00 115.64 113.75 114.39 0.2M
2023-12-13 112.62 114.00 110.70 113.62 0.1M
2023-12-12 110.23 111.40 109.55 111.37 0.0M
2023-12-11 110.38 110.79 109.57 110.02 0.1M
2023-12-08 109.25 110.54 109.01 109.53 0.1M
2023-12-07 106.71 107.67 106.33 107.53 0.1M
2023-12-06 107.71 108.42 106.62 106.67 0.0M
2023-12-05 106.12 107.09 105.91 106.43 0.1M
2023-12-04 105.30 106.67 105.22 106.10 0.1M
2023-12-01 104.16 106.01 103.97 105.55 0.2M
2023-11-30 104.59 104.70 103.61 103.87 0.1M
2023-11-29 106.71 107.13 105.93 106.58 0.0M
2023-11-28 103.96 105.35 103.76 104.61 0.0M
2023-11-27 104.59 104.92 103.96 104.79 0.0M
2023-11-24 106.66 106.98 106.11 106.30 0.0M
2023-11-22 103.12 103.25 101.66 102.44 0.0M
2023-11-21 102.18 102.32 100.90 101.15 0.0M
2023-11-20 102.73 104.69 102.68 104.11 0.1M
2023-11-17 101.06 101.79 100.70 101.29 0.0M
2023-11-16 99.42 100.34 98.44 99.44 0.0M
2023-11-15 102.19 103.03 101.63 102.27 0.0M
2023-11-14 100.64 102.31 100.61 102.31 0.1M
2023-11-13 95.77 95.92 95.03 95.28 0.1M
2023-11-10 91.80 92.00 90.82 91.87 0.1M
2023-11-09 94.74 94.86 92.47 92.52 0.1M
2023-11-08 93.44 93.93 93.00 93.08 0.0M
2023-11-07 93.69 93.81 93.03 93.56 0.0M
2023-11-06 94.54 95.05 93.78 94.66 0.0M
2023-11-03 93.67 94.82 93.52 94.32 0.0M
2023-11-02 92.01 92.14 90.69 90.97 0.1M
2023-11-01 88.32 89.15 87.81 89.15 0.1M
2023-10-31 89.83 89.88 88.40 88.69 0.0M
2023-10-30 90.21 91.01 89.69 90.29 0.1M
2023-10-27 88.02 88.09 86.61 86.80 0.0M
2023-10-26 88.27 89.00 86.26 88.46 0.0M
2023-10-25 95.08 95.22 93.69 93.95 0.0M
2023-10-24 96.21 97.31 96.00 96.49 0.0M
2023-10-23 93.71 95.49 93.22 94.80 0.0M
2023-10-20 93.64 94.37 93.01 93.54 0.0M
2023-10-19 95.61 96.13 94.52 94.91 0.0M
2023-10-18 96.32 96.57 95.04 95.04 0.0M
2023-10-17 95.71 97.71 95.66 97.23 0.1M
2023-10-16 98.34 98.95 98.00 98.68 0.0M
2023-10-13 98.61 98.74 96.94 97.41 0.0M
2023-10-12 100.86 100.92 99.17 99.63 0.0M
2023-10-11 102.57 103.08 100.28 101.20 0.0M
2023-10-10 103.96 106.55 103.96 105.78 0.0M
2023-10-09 102.14 102.26 100.08 101.28 0.0M
2023-10-06 99.37 102.63 99.21 102.13 0.0M
2023-10-05 100.54 100.85 99.37 100.00 0.0M
2023-10-04 97.59 98.00 96.48 97.81 0.0M
2023-10-03 98.60 98.72 97.39 98.22 0.0M
2023-10-02 99.06 100.17 98.56 99.22 0.0M
2023-09-29 101.90 102.36 100.54 100.81 0.0M
2023-09-28 98.90 100.81 98.53 100.29 0.0M
2023-09-27 97.87 98.04 96.13 96.74 0.0M
2023-09-26 98.81 99.11 97.90 98.15 0.0M
2023-09-25 99.48 100.22 99.30 99.75 0.0M
2023-09-22 100.48 101.50 100.28 100.28 0.0M
2023-09-21 100.16 100.83 99.06 99.53 0.0M
2023-09-20 105.51 106.25 104.10 104.39 0.0M
2023-09-19 106.20 106.35 104.40 104.80 0.0M
2023-09-18 106.80 107.62 106.46 107.02 0.0M
2023-09-15 109.63 109.75 106.74 107.01 0.3M
2023-09-14 107.65 109.28 107.46 109.01 0.0M
2023-09-13 106.64 107.76 106.37 107.11 0.0M
2023-09-12 106.86 107.61 106.18 107.02 0.0M
2023-09-11 108.29 108.30 107.33 107.64 0.0M
2023-09-08 108.27 109.27 107.85 108.21 0.0M
2023-09-07 106.11 106.84 105.35 106.29 0.0M
2023-09-06 107.53 108.10 107.00 107.53 0.0M
2023-09-05 108.14 108.18 107.12 107.79 0.0M
2023-09-01 110.23 110.23 107.77 108.19 0.0M
2023-08-31 109.52 109.72 107.74 108.00 0.0M
2023-08-30 109.81 110.81 109.61 109.75 0.0M
2023-08-29 108.33 111.89 108.33 111.48 0.0M
2023-08-28 107.68 108.58 107.42 108.08 0.0M
2023-08-25 107.01 107.76 105.67 107.13 0.0M
2023-08-24 107.79 107.86 105.73 106.02 0.0M
2023-08-23 107.51 108.72 107.41 108.54 0.0M
2023-08-22 108.10 108.16 107.08 107.73 0.0M
2023-08-21 107.29 107.42 105.85 106.99 0.0M
2023-08-18 105.00 106.10 104.72 105.57 0.0M
2023-08-17 108.79 108.82 106.82 106.99 0.0M
2023-08-16 110.77 111.14 107.77 107.77 0.1M
2023-08-15 113.80 113.96 111.93 112.12 0.0M
2023-08-14 114.30 115.22 113.67 114.75 0.0M
2023-08-11 115.42 115.88 114.26 114.91 0.0M
2023-08-10 119.25 120.18 117.92 117.96 0.0M
2023-08-09 118.26 118.77 117.47 118.40 0.0M
2023-08-08 116.08 117.43 115.54 117.37 0.0M
2023-08-07 119.06 119.88 118.34 119.65 0.0M
2023-08-04 119.29 120.48 118.58 118.58 0.0M
2023-08-03 116.69 117.95 116.41 117.01 0.0M
2023-08-02 118.66 118.74 116.88 117.39 0.0M
2023-08-01 120.73 120.82 119.33 120.05 0.0M
2023-07-31 124.03 124.18 123.08 123.10 0.0M
2023-07-28 123.54 124.81 123.01 123.03 0.0M
2023-07-27 124.20 124.37 122.09 122.09 0.0M
2023-07-26 121.73 123.68 121.47 123.40 0.0M
2023-07-25 122.31 123.74 122.24 123.01 0.0M
2023-07-24 123.49 123.96 122.67 123.37 0.0M
2023-07-21 123.49 123.73 122.20 123.03 0.0M
2023-07-20 126.02 126.19 122.47 122.62 0.0M
2023-07-19 130.78 131.15 128.92 129.02 0.0M
2023-07-18 131.35 132.37 131.05 132.37 0.0M
2023-07-17 130.06 131.00 129.91 130.61 0.0M
2023-07-14 132.55 132.91 131.13 131.31 0.0M
2023-07-13 131.97 133.96 131.97 133.47 0.0M
2023-07-12 127.91 129.74 127.18 129.13 0.0M
2023-07-11 125.01 125.22 123.70 124.58 0.0M
2023-07-10 121.01 123.20 121.01 122.72 0.0M
2023-07-07 118.63 120.73 118.63 119.87 0.0M
2023-07-06 117.85 118.08 116.00 117.56 0.0M
2023-07-05 123.00 123.36 121.02 121.12 0.0M
2023-07-03 122.82 124.07 122.82 123.72 0.0M
2023-06-30 124.62 127.02 124.19 126.50 0.0M
2023-06-29 121.96 124.25 121.85 123.86 0.0M
2023-06-28 125.61 126.97 125.61 126.06 0.0M
2023-06-27 124.82 126.50 124.42 126.19 0.0M
2023-06-26 126.05 127.10 125.69 125.76 0.0M
2023-06-23 124.35 125.21 123.61 124.41 0.0M
2023-06-22 125.45 126.26 125.00 125.53 0.0M
2023-06-21 126.98 128.59 126.87 128.19 0.0M
2023-06-20 128.73 130.77 128.66 130.42 0.0M
2023-06-16 135.89 136.06 133.76 134.11 0.0M
2023-06-15 131.88 134.22 131.68 133.58 0.0M
2023-06-14 132.01 132.25 129.94 131.35 0.0M
2023-06-13 131.97 132.93 131.47 132.27 0.0M
2023-06-12 129.71 130.94 129.69 130.94 0.0M
2023-06-09 129.73 131.16 129.63 130.97 0.0M
2023-06-08 128.67 130.23 128.67 129.72 0.0M
2023-06-07 130.21 130.75 128.23 128.33 0.0M
2023-06-06 131.37 131.64 130.51 130.90 0.0M
2023-06-05 131.93 132.45 131.48 131.94 0.0M
2023-06-02 135.51 136.29 133.59 133.94 0.0M
2023-06-01 130.61 132.49 130.46 132.08 0.0M
2023-05-31 131.07 132.10 129.57 131.96 0.0M
2023-05-30 132.23 132.24 130.33 131.01 0.0M
2023-05-26 129.66 131.55 129.66 131.43 0.0M
2023-05-25 128.98 129.14 127.74 128.18 0.0M
2023-05-24 128.01 129.72 128.01 128.51 0.0M
2023-05-23 133.78 134.10 131.42 131.42 0.0M
2023-05-22 135.03 136.28 134.98 135.55 0.0M
2023-05-19 134.73 136.30 134.50 136.06 0.0M
2023-05-18 129.65 133.42 127.83 132.17 0.0M
2023-05-17 129.65 133.96 129.65 133.28 0.0M
2023-05-16 131.69 132.27 131.41 131.47 0.0M
2023-05-15 130.97 131.60 130.69 131.54 0.1M
2023-05-12 131.16 131.32 128.96 130.00 0.0M
2023-05-11 129.50 130.08 128.82 129.73 0.1M
2023-05-10 127.96 128.11 126.23 126.99 0.0M
2023-05-09 125.42 126.56 124.84 126.09 0.0M
2023-05-08 126.58 126.80 125.98 126.60 0.0M
2023-05-05 126.09 127.19 125.34 126.54 0.0M
2023-05-04 126.43 126.63 125.06 125.64 0.0M
2023-05-03 127.77 127.85 125.94 126.07 0.0M
2023-05-02 126.94 126.94 125.00 125.56 0.0M
2023-05-01 130.00 134.40 130.00 132.15 0.0M
2023-04-28 131.23 133.45 130.78 133.15 0.0M
2023-04-27 135.24 136.62 134.44 136.26 0.1M
2023-04-26 136.67 138.01 136.16 136.50 0.0M
2023-04-25 137.12 137.29 135.00 135.31 0.0M
2023-04-24 137.35 138.41 136.22 137.25 0.1M
2023-04-21 136.18 137.09 135.19 136.69 0.1M
2023-04-20 133.19 134.85 133.19 133.79 0.1M
2023-04-19 133.65 134.74 133.57 134.22 0.1M
2023-04-18 132.16 134.02 131.97 133.65 0.0M
2023-04-17 131.32 131.41 129.34 130.49 0.1M
2023-04-14 129.28 130.24 128.76 129.30 0.1M
2023-04-13 130.06 131.39 130.00 130.91 0.1M
2023-04-12 129.60 130.11 127.06 127.69 0.0M
2023-04-11 130.87 130.97 129.28 129.98 0.0M
2023-04-10 126.42 133.78 126.42 130.89 0.0M
2023-04-06 129.25 133.34 129.25 133.05 0.0M
2023-04-05 132.14 132.20 130.05 131.25 0.1M
2023-04-04 134.26 135.98 134.26 134.97 0.1M
2023-04-03 132.19 132.66 131.26 131.83 0.1M
2023-03-31 133.67 134.46 133.30 133.36 0.1M
2023-03-30 131.81 133.05 131.67 132.25 0.0M
2023-03-29 128.33 130.21 128.23 129.83 0.0M
2023-03-28 127.03 127.24 125.55 126.43 0.0M
2023-03-27 128.30 128.76 127.45 128.18 0.0M
2023-03-24 125.84 126.71 124.73 126.45 0.0M
2023-03-23 127.40 129.58 125.69 126.77 0.0M
2023-03-22 125.37 127.79 124.58 124.58 0.0M
2023-03-21 124.64 125.25 123.84 125.08 0.0M
2023-03-20 121.01 121.84 120.70 121.56 0.0M
2023-03-17 119.39 120.57 118.46 118.82 0.0M
2023-03-16 116.14 120.04 115.95 119.90 0.0M
2023-03-15 113.67 115.63 113.36 115.11 0.0M
2023-03-14 116.63 118.70 116.48 118.55 0.0M
2023-03-13 112.77 115.39 112.28 114.33 0.0M
2023-03-10 116.89 117.69 114.80 115.09 0.0M
2023-03-09 117.02 117.36 115.02 115.04 0.0M
2023-03-08 119.67 120.31 118.87 119.29 0.0M
2023-03-07 121.18 122.10 118.78 119.52 0.0M
2023-03-06 122.14 123.09 121.94 122.13 0.0M
2023-03-03 121.23 122.42 120.24 122.10 0.0M
2023-03-02 118.85 120.13 118.33 119.99 0.0M
2023-03-01 121.77 121.85 119.29 120.04 0.0M
2023-02-28 120.64 121.72 120.55 120.70 0.0M
2023-02-27 121.31 122.29 121.01 121.79 0.0M
2023-02-24 119.49 120.63 118.15 118.73 0.0M
2023-02-23 125.11 125.24 123.43 124.67 0.1M
2023-02-22 125.98 126.58 124.28 124.37 0.0M
2023-02-21 127.50 128.70 127.31 127.32 0.0M
2023-02-17 125.31 126.59 124.76 126.03 0.0M
2023-02-16 124.59 128.14 124.59 125.98 0.0M
2023-02-15 127.94 128.81 126.82 128.48 0.0M
2023-02-14 126.21 129.38 125.80 128.97 0.0M
2023-02-13 122.77 125.56 122.67 125.39 0.0M
2023-02-10 122.54 122.64 120.49 121.19 0.0M
2023-02-09 129.22 129.47 127.06 127.56 0.0M
2023-02-08 125.63 126.44 124.20 124.69 0.0M
2023-02-07 124.61 127.20 123.93 126.80 0.0M
2023-02-06 125.43 126.26 124.32 125.66 0.0M
2023-02-03 124.30 128.05 124.18 126.11 0.0M
2023-02-02 122.72 125.84 122.51 125.27 0.1M
2023-02-01 113.32 115.29 111.79 114.82 0.0M
2023-01-31 111.27 112.35 110.74 112.10 0.1M
2023-01-30 112.59 113.10 111.58 112.07 0.1M
2023-01-27 113.79 115.11 113.71 114.57 0.0M
2023-01-26 116.15 116.32 113.77 115.19 0.0M
2023-01-25 114.07 116.03 113.71 115.55 0.0M
2023-01-24 113.84 115.91 113.46 115.65 0.1M
2023-01-23 111.58 113.32 111.49 113.32 0.1M
2023-01-20 112.02 113.52 111.35 113.26 0.0M
2023-01-19 111.82 112.40 110.34 112.05 0.1M
2023-01-18 112.88 112.88 110.52 110.53 0.1M
2023-01-17 109.84 110.56 109.38 110.43 0.1M
2023-01-13 106.89 110.04 106.77 110.04 0.1M
2023-01-12 108.73 109.07 106.75 108.38 0.1M
2023-01-11 107.72 108.19 106.32 107.51 0.0M
2023-01-10 108.30 109.27 107.93 108.83 0.0M
2023-01-09 108.89 110.28 108.72 109.20 0.1M
2023-01-06 102.98 105.79 101.87 105.69 0.0M
2023-01-05 103.39 103.39 101.72 102.08 0.0M
2023-01-04 103.19 104.70 102.47 104.04 0.1M
2023-01-03 101.54 102.15 99.79 100.79 0.1M