Leonteq Securities AG【Q00449】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Leonteq Securities AG (Q00449)

522.59

1.46

(0.28%)

마감 01 3월 1:30AM

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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	522.59	1.46	0.28	517.94	525.34	513.85	0
1740675300	521.13	-12.15	-2.28	525.49	525.49	513.59	0
1740588900	533.28	7.81	1.49	523.69	534.92999	521.03	0
1740502500	525.47	12.87	2.51	514.76	531.72	514.76	0
1740416100	512.6	9.19	1.83	517.36	521.32	506.88	0
1740156900	503.41	7.8	1.57	497.04	507.4	495.69	10
1740070500	495.61	18.51	3.88	481.82	501.43	481.82	0
1739984100	477.1	-14.39	-2.93	490.33	491.89	476.39	0
1739897700	491.49	7.46	1.54	478.16	495.29	473.18	0
1739811300	484.03	0.19	0.04	479.89	486.7	479.57	0
1739552100	483.84	-7.73	-1.57	484.76	491.71	483.74	0
1739465700	491.57	24.06	5.15	485.72	492.54	477.12	0
1739379300	467.51	2.97	0.64	473.26	479	465.07	0
1739292900	464.54	-8.13	-1.72	468.43	468.53	458.17	0
1739206500	472.67	1.09	0.23	473.04	476.07	469.24	0
1738947300	471.58	-12.08	-2.50	479.36	482.17	468.74	0
1738860900	483.66	8.66	1.82	475.55	486.34	475.16	0
1738774500	475	-6.48	-1.35	474.31	476.8	468.24	0
1738688100	481.48	5.36	1.13	475.77	481.62	475.77	0
1738601700	476.12	-18.28	-3.70	474.75	481.11	471.17	0
1738342500	494.4	-9.01	-1.79	502.67	506.15	494.3	0
1738256100	503.41	11.65	2.37	491.39	503.41	488.63	0
1738169700	491.76	-0.03	-0.01	488.01	499.12	486.06	0
1738083300	491.79	1.15	0.23	492.14	500.58	487.16	0
1737996900	490.64	16.02	3.38	472.85	492.42	472.85	0
1737737700	474.62	-5.61	-1.17	489.19	489.77	470.72	0
1737651300	480.23	4.03	0.85	480.49	484.08	478.59	0
1737564900	476.2	-14.08	-2.87	485.33	488.39	472.07	0
1737478500	490.28	2.79	0.57	479.87	490.41	479.87	0
1737392100	487.49	4.8	0.99	480.63	489.71	475.62	0
1737132900	482.69	14.11	3.01	473.64	482.69	473.64	0
1737046500	468.58	-1.48	-0.31	468.2	472.53	465.09	0
1736960100	470.06	33.83	7.76	441.79	472.44	439.87	0
1736873700	436.23	-13.15	-2.93	460.78	464.65	433.87	0
1736787300	449.38	1.41	0.31	455.74	460.28	447.56	0
1736528100	447.97	8.77	2.00	435.86	457.5	435.86	0
1736441700	439.2	2.74	0.63	434.4	443.44	434.4	0
1736355300	436.46	-5.62	-1.27	435.41	437.76	426.33	0
1736268900	442.08	3.54	0.81	431.92	445.43	431.92	0
1736182500	438.54	21.61	5.18	426.47	441.22	420.16	0
1735923300	416.93	-9.92	-2.32	428.05	428.05	415.73	0
1735836900	426.85	0.57	0.13	429.38	429.77	416.69	0
1735577700	426.28	1.98	0.47	423.01	427.23	422.78	0
1735318500	424.3	9.44	2.28	415.27	426.33	415.27	0
1734972900	414.86	-1.61	-0.39	410.4	415.12	409.33	0
1734713700	416.47	0.48	0.12	411.35	419.14	408.87	10
1734627300	415.99	-8.49	-2.00	419.32	422.15	414.05	0
1734540900	424.48	-4.11	-0.96	426.2	427.63	422.12	0
1734454500	428.59	-7.59	-1.74	421.15	432.55	421.15	4
1734368100	436.18	-6.99	-1.58	440.31	443.09	428.98	0
1734108900	443.17	-12.18	-2.67	451.65	455.01	443.17	25
1734022500	455.35	1.84	0.41	450.97	455.92	450.97	0
1733936100	453.51	-8.2	-1.78	456.91	458.91	452.73	0
1733849700	461.71	0.95	0.21	458.69	467.9	456.84	0
1733763300	460.76	6.81	1.50	461.52	464.72	453.06	0
1733504100	453.95	15.92	3.63	443.3	459.89	443.3	0
1733417700	438.03	5.83	1.35	434.13	440	434.02	0
1733331300	432.2	-0.31	-0.07	428.2	435.18	427.25	0
1733244900	432.51	-0.54	-0.12	432.76	439.81	430.96	0
1733158500	433.05	-2.88	-0.66	429.07	435.87	423.99	0

Leonteq Securities

Open Exchange Token

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관