Hot Features
프리미엄
Global X MSCI Argentina (ARGT)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 2.52200808946 | 84.06 | 89.2 | 81.93 | 447214 | 86.28762064 | SP |
| 4 | -3.42 | -3.81696428571 | 89.6 | 91.2486 | 81.93 | 480742 | 86.7674112 | SP |
| 12 | 10.99 | 14.6163053598 | 75.19 | 91.2486 | 74.0537 | 450364 | 85.00961008 | SP |
| 26 | 35.09 | 68.6827167743 | 51.09 | 91.2486 | 51.09 | 281804 | 80.06249251 | SP |
| 52 | 32.94 | 61.8707738542 | 53.24 | 91.2486 | 48.55 | 207688 | 72.97099511 | SP |
| 156 | 56.56 | 190.952059419 | 29.62 | 91.2486 | 23.29 | 86259 | 67.29614418 | SP |
| 260 | 59.78 | 226.439393939 | 26.4 | 91.2486 | 14.12 | 58276 | 62.17413006 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 84.98 | -1.5 | -1.73 | 84.5 | 85.31 | 83.1 | 530880 |
| 1738366200 | 86.48 | -1.61 | -1.83 | 88.36 | 88.36 | 86.305 | 378033 |
| 1738279800 | 88.09 | 1.62 | 1.87 | 87.54 | 89.2 | 87.272 | 712275 |
| 1738193400 | 86.47 | 2.6 | 3.10 | 84.16 | 86.48 | 83.4953 | 326940 |
| 1738107000 | 83.87 | 0.04 | 0.05 | 84.06 | 84.235 | 81.93 | 322075 |
| 1738020600 | 83.83 | -2.25 | -2.61 | 84.83 | 84.83 | 82.83 | 440293 |
| 1737761400 | 86.08 | -1.4 | -1.60 | 87.12 | 88 | 85.41 | 308523 |
| 1737675000 | 87.48 | 0 | 0.00 | 87.48 | 87.48 | 87.48 | 0 |
| 1737588600 | 87.48 | 0.22 | 0.25 | 87.62 | 88.2496 | 86.68 | 341917 |
| 1737502200 | 87.26 | 2.43 | 2.86 | 85 | 87.38 | 84.41 | 640300 |
| 1737156600 | 84.83 | -1.93 | -2.22 | 87 | 87 | 84.14 | 461398 |
| 1737070200 | 86.76 | -1.66 | -1.88 | 88.52 | 88.6 | 86.5001 | 491657 |
| 1736983800 | 88.42 | 0.86 | 0.98 | 89.15 | 89.3 | 87.3325 | 483617 |
| 1736897400 | 87.56 | 2.23 | 2.61 | 86.29 | 88.37 | 86 | 470640 |
| 1736811000 | 85.33 | -3.19 | -3.60 | 87.89 | 87.9 | 84.93 | 718246 |
| 1736551800 | 88.52 | 0.64 | 0.73 | 89.1 | 89.46 | 87.02 | 474790 |
| 1736379000 | 87.88 | -1.41 | -1.58 | 89.19 | 89.26 | 86.82 | 638569 |
| 1736292600 | 89.29 | 0.71 | 0.80 | 89.6 | 91.2486 | 88.37 | 506798 |
| 1736206200 | 88.58 | 0.37 | 0.42 | 89.75 | 90.66 | 88.43 | 1198249 |
| 1735947000 | 88.21 | 0.74 | 0.85 | 88.74 | 88.81 | 86.2984 | 546701 |
| 1735860600 | 87.47 | 4.8 | 5.81 | 83.29 | 87.58 | 83.11 | 995293 |
| 1735687800 | 82.67 | -0.35 | -0.42 | 83.28 | 83.64 | 82.49 | 201207 |
| 1735601400 | 83.02 | -1.99 | -2.34 | 83.94 | 83.94 | 82.4 | 406221 |
| 1735342200 | 85.01 | -0.07 | -0.08 | 85.27 | 85.27 | 83.945 | 376936 |
| 1735255800 | 85.08 | 0.12 | 0.14 | 84.97 | 85.78 | 84.2673 | 238629 |
| 1735077840 | 84.96 | 1.1 | 1.31 | 84.29 | 84.97 | 83.89 | 223209 |
| 1734996600 | 83.86 | 1.63 | 1.98 | 84.12 | 84.12 | 82.31 | 421170 |
| 1734737400 | 82.23 | 1.27 | 1.57 | 80.76 | 83.01 | 79.68 | 538321 |
| 1734651000 | 80.96 | -1.42 | -1.72 | 83.96 | 84.26 | 80.87 | 451626 |
| 1734564600 | 82.38 | -5.39 | -6.14 | 88.21 | 88.35 | 81.91 | 723076 |
| 1734478200 | 87.77 | -0.51 | -0.58 | 88.48 | 88.48 | 86.86 | 437698 |
| 1734391800 | 88.28 | 1.85 | 2.14 | 87.12 | 89.82 | 86.8 | 695452 |
| 1734132600 | 86.43 | -0.14 | -0.16 | 87.18 | 87.23 | 85.51 | 433026 |
| 1734046200 | 86.57 | -0.62 | -0.71 | 87.3 | 87.9 | 86.38 | 458273 |
| 1733959800 | 87.19 | 3.44 | 4.11 | 84.56 | 87.3499 | 83.51 | 440544 |
| 1733873400 | 83.75 | -0.38 | -0.45 | 84.62 | 85.34 | 83.03 | 270959 |
| 1733787000 | 84.13 | 0.06 | 0.07 | 84.79 | 86.749 | 83.93 | 877624 |
| 1733527800 | 84.07 | 0.15 | 0.18 | 84.25 | 84.25 | 83.0373 | 200101 |
| 1733441400 | 83.92 | 1.25 | 1.51 | 82.86 | 84.39 | 82.4 | 289180 |
| 1733355000 | 82.67 | -1.25 | -1.49 | 84.33 | 84.33 | 82.02 | 442293 |
| 1733268600 | 83.92 | -0.06 | -0.07 | 84.58 | 85.05 | 83.52 | 399575 |
| 1733182200 | 83.98 | 0.46 | 0.55 | 83.9 | 84.39 | 83.33 | 423278 |
| 1732917840 | 83.52 | 0.69 | 0.83 | 82.63 | 83.5894 | 81.82 | 172311 |
| 1732750200 | 82.83 | -1.04 | -1.24 | 84.47 | 84.63 | 82.5 | 333502 |
| 1732663800 | 83.87 | 0.7 | 0.84 | 83.25 | 84.86 | 82.6438 | 459706 |
| 1732577400 | 83.17 | 0.49 | 0.59 | 83.73 | 84.43 | 82.26 | 664434 |
| 1732318200 | 82.68 | 1.21 | 1.49 | 81.58 | 83.44 | 80.68 | 415148 |
| 1732231800 | 81.47 | -0.03 | -0.04 | 82.16 | 82.16 | 80.5 | 393304 |
| 1732145400 | 81.5 | 0.96 | 1.19 | 81.04 | 81.5 | 79.93 | 326032 |
| 1732059000 | 80.54 | -0.49 | -0.60 | 80.91 | 80.99 | 79.38 | 327243 |
| 1731972600 | 81.03 | 3 | 3.84 | 78.57 | 81.81 | 78.04 | 596671 |
| 1731713400 | 78.03 | 0.75 | 0.97 | 77.89 | 79.32 | 77.2101 | 411953 |
| 1731627000 | 77.28 | 0.9 | 1.18 | 76.9 | 77.655 | 75.92 | 163092 |
| 1731540600 | 76.38 | 0.9 | 1.19 | 76 | 76.6699 | 75.43 | 222594 |
| 1731454200 | 75.48 | 0.68 | 0.91 | 75.19 | 75.84 | 74.0537 | 243934 |
| 1731367800 | 74.8 | 0.5 | 0.67 | 74.31 | 75.2099 | 73 | 274237 |
| 1731108600 | 74.3 | -0.24 | -0.32 | 74.75 | 75.5 | 73.2 | 209392 |
| 1731022200 | 74.54 | -2.01 | -2.63 | 76.03 | 76.03 | 73.5145 | 664204 |
| 1730935800 | 76.55 | 2.2 | 2.96 | 74.85 | 77.2097 | 73.81 | 526770 |
| 1730849400 | 74.35 | 0.76 | 1.03 | 74.16 | 74.5368 | 73.2245 | 92724 |
| 1730763000 | 73.59 | 0.69 | 0.95 | 73.32 | 74.59 | 72.9 | 90907 |
