Arch Capital Group Ltd【ACGL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Arch Capital Group Ltd (ACGL)
Arch Capital Group Ltd (ACGL) 과거

Arch Capital Group Ltd (ACGL)

90.43

-0.29

( -0.32% )

업데이트: 04:40:53

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.63	-2.8261336772	93.06	93.67	89.515	1738682	91.31551957	CS
4	0.93	1.03910614525	89.5	94.265	87.42	1928913	90.20947541	CS
12	0.045	0.0497870221829	90.385	96.8445	87.42	1892700	91.74065284	CS
26	-20.83	-18.7219126371	111.26	115.71	87.42	1860228	98.39305127	CS
52	2.82	3.21881063806	87.61	115.71	87.42	1725836	98.24476056	CS
156	44.95	98.8346525945	45.48	115.71	41.05	1986166	73.98136597	CS
260	53.89	147.482211275	36.54	115.71	20.93	2020276	57.91535051	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741646100	90.72	-0.28	-0.31	90.3	93.1	90.23	1845132
1741390500	91	-0.38	-0.42	90.91	91.74	90.31	1073484
1741304100	91.38	0.03	0.03	90.79	91.64	89.7957	1438578
1741217700	91.35	-0.52	-0.57	91.37	92.13	90.595	2111507
1741131300	91.87	-1.11	-1.19	93.06	93.67	91.76	2314880
1741044900	92.98	0.07	0.08	91.61	94	91.52	1739838
1740785700	92.91	0.81	0.88	92.98	94.265	91.815619	2575517
1740699300	92.1	2.53	2.82	89.72	92.36	89.72	2033043
1740612900	89.57	-0.78	-0.86	90.27	90.65	89.13	1769419
1740526500	90.35	0.8	0.89	90	90.605	89.495	1652103
1740440100	89.55	1.42	1.61	88.44	89.98	88.15	1386159
1740180900	88.13	-0.92	-1.03	89.01	89.26	87.89	1724179
1740094500	89.05	0.36	0.41	88.51	89.35	87.7841	2089347
1740008100	88.69	0.36	0.41	88.4	89.32	88.06	1566368
1739921700	88.33	0.13	0.15	88.68	88.9	87.79	1570499
1739576100	88.2	-1.96	-2.17	90.16	90.21	88.02	1823984
1739489700	90.16	1.9	2.15	88.71	90.32	88.19	1728515
1739403300	88.26	-1.34	-1.50	88.43	89.763049	87.9414	3316602
1739316900	89.6	-1.86	-2.03	89.5	90.435	87.42	3121889
1739230500	91.46	-2.04	-2.18	93.59	93.69	91.235	1981444
1738971300	93.5	-0.38	-0.40	93.85	94.07	93.16	1305136
1738884900	93.88	0.82	0.88	94.4	94.4	93	1367297
1738798500	93.06	0.29	0.31	92.97	93.14	92.22	1576829
1738712100	92.77	-0.33	-0.35	92.38	93.555	92.38	1857282
1738625700	93.1	0.03	0.03	92.57	93.5	91.16	2055695
1738366500	93.07	-1.51	-1.60	93.95	94.61	92.34	2035247
1738280100	94.58	0.76	0.81	94.37	95.05	92.855	1555844
1738193700	93.82	-1.39	-1.46	94.84	95.17	93.46	2247296
1738107300	95.21	-1.31	-1.36	96.2	96.83	94.83	1620335
1738020900	96.52	3.76	4.05	93.28	96.53	93.18	1884970
1737761700	92.76	-0.45	-0.48	92.97	93.5505	92	1332352
1737675300	93.21	0	0.00	93.21	93.21	93.21	0
1737588900	93.21	-1.67	-1.76	94.9	95.005	93.06	1876987
1737502500	94.88	-0.63	-0.66	96	96.52	94.7071	1662411
1737156900	95.51	-0.59	-0.61	96.18	96.8445	95.42	4619571
1737070500	96.1	2.48	2.65	93.88	96.17	93.745	1847181
1736984100	93.62	1.63	1.77	93.1	93.755	92.74	1955523
1736897700	91.99	1.16	1.28	91.12	92.195	89.97	2493598
1736811300	90.83	0.66	0.73	89.84	91.325	89.47	1512626
1736552100	90.17	-2.49	-2.69	91.04	92	89.9	2896396
1736379300	92.66	0.41	0.44	92.42	93	91.335	1697952
1736292900	92.25	1.51	1.66	90.74	93.25	90.575	2140119
1736206500	90.74	-0.66	-0.72	91.29	92.0099	90.52	1790544
1735947300	91.4	0.02	0.02	91.63	92.01	90.88	1624449
1735860900	91.38	-0.97	-1.05	92.95	93.04	91.18	1057254
1735688100	92.35	0.46	0.50	92.4	92.47	91.66	1095210
1735601700	91.89	-0.45	-0.49	91.78	92.24	90.8	1009971
1735342500	92.34	-0.59	-0.63	92.37	93.16	91.916	1030502
1735256100	92.93	0.26	0.28	92.51	93.105	92.08	842826
1735077840	92.67	0.58	0.63	92.34	92.74	91.87	767102
1734996900	92.09	1.1	1.21	90.09	92.19	90.09	1729276
1734737700	90.99	2	2.25	88.63	91.35	88.53	5114284
1734651300	88.99	0.28	0.32	88.83	90.03	88.83	2120805
1734564900	88.71	-1.82	-2.01	90.81	90.984	88.67	2008368
1734478500	90.53	-0.81	-0.89	90.84	90.87	89.88	2485395
1734392100	91.34	-2.08	-2.23	93.4	93.42	91.165	2772150
1734132900	93.42	-0.5	-0.53	94.17	94.33	93.36	2063034
1734046500	93.92	-0.15	-0.16	94.23	95.355	93.665	1449200
1733960100	94.07	0.72	0.77	93.56	94.12	92.42	1516065

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관