Arch Capital Group Ltd【ACGL】시계열 데이터 | ADVFN

다우존스 지수

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

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

Arch Capital Group Ltd (ACGL)

87.84

-0.72

(-0.81%)

마감 13 7월 5:00AM

15분 지연 - 실시간으로 업그레이드

87.84

0.005

(0.01%)

시간외 거래: 5:12AM

15분 지연 - 실시간으로 업그레이드

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.2	-1.34770889488	89.04	90.97	86.54	2777146	88.95338193	CS
4	-3.7	-4.04194887481	91.54	92.1775	86.54	2204535	89.90713029	CS
12	-4.45	-4.82175750352	92.29	96.79	86.23	1685526	91.64308024	CS
26	-2	-2.22617987533	89.84	97.4	82.4925	1789081	91.84313585	CS
52	-9.56	-9.81519507187	97.4	116.47	82.4925	1733327	96.66484247	CS
156	43.77	99.319264806	44.07	116.47	41.05	1966091	78.7210113	CS
260	59.06	205.211952745	28.78	116.47	27.41	1956584	62.95795465	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1752273300	87.84	-0.72	-0.81	88.03	88.36	87.36	1943461
1752186900	88.56	0.64	0.73	87.47	88.58	86.54	2525756
1752100500	87.92	-2.29	-2.54	89.61	90.28	87.7	3287737
1752014100	90.21	0.79	0.88	88.98	90.97	88.85	2430747
1751927700	89.42	0.23	0.26	89.04	89.675	88.665	2902339
1751576640	89.19	0.81	0.92	88.88	89.66	88.51	1964531
1751495700	88.38	-3.12	-3.41	91.17	91.5	87.83	3496737
1751409300	91.5	0.45	0.49	91.4	91.96	90.435	3133406
1751322900	91.05	0.73	0.81	90.02	91.41	90.02	1909941
1751063700	90.32	0.03	0.03	90.22	91.09	89.55	2285246
1750977300	90.29	1.06	1.19	89.6	90.4	89.28	1532539
1750890900	89.23	-1.74	-1.91	90.6	90.64	88.98	1415940
1750804500	90.97	-0.14	-0.15	91.36	91.515	90.22	1505466
1750718100	91.11	0.94	1.04	90.45	91.14	89.92	1585906
1750458900	90.17	-0.13	-0.14	90.68	91.6	89.82	2503561
1750286100	90.3	0.15	0.17	89.87	90.98	89.725	1558932
1750199700	90.15	-0.99	-1.09	90.595	90.595	88.95	1956700
1750113300	91.14	0.15	0.16	91.17	92.12	90.89	2076011
1749854100	90.99	-0.92	-1.00	91.54	92.1775	90.75	1654475
1749767700	91.91	2.52	2.82	89.21	91.93	89.06	1658574
1749681300	89.39	-0.38	-0.42	89.98	90.43	89.04	2477113
1749594900	89.77	-2.58	-2.79	91.17	91.17	89.24	1770195
1749508500	92.35	-3.18	-3.33	95.37	95.39	91.12	1345257
1749249300	95.53	0.96	1.02	95.23	95.9983	94.74	711381
1749162900	94.57	-0.18	-0.19	94.99	95.44	94.1344	816629
1749076500	94.75	-1.07	-1.12	95.65	96.11	94.685	870048
1748990100	95.82	-0.45	-0.47	95.82	96.79	94.045	1394422
1748903700	96.27	1.23	1.29	94.61	96.325	93.9523	1423356
1748644500	95.04	0.84	0.89	92.36	95.59	91.16	2897694
1748558100	94.2	1.22	1.31	93.31	94.24	92.88	1194595
1748471700	92.98	-1.64	-1.73	94.45	94.9	92.92	1640491
1748385300	94.62	2.55	2.77	92.66	94.67	92.013442	1669986
1748039700	92.07	0.1	0.11	91.69	92.385	91.4201	977016
1747953300	91.97	-0.88	-0.95	92.78	92.85	91.16	1111466
1747866900	92.85	-1.34	-1.42	93.65	93.65	92.41	1156473
1747780500	94.19	-0.97	-1.02	94.63	95.01	93.73	1458139
1747694100	95.16	0.57	0.60	94.56	95.6299	94.21	1315603
1747434900	94.59	1.05	1.12	93.63	94.7	93.18	1113037
1747348500	93.54	2.69	2.96	91.655	93.62	91.12	1376945
1747262100	90.85	-2.57	-2.75	93.25	93.6	90.68	2068676
1747175700	93.42	-1.21	-1.28	94.41	95.31	93.4	1711685
1747089300	94.63	0.09	0.10	95.68	95.83	92.98	1129280
1746830100	94.54	-0.02	-0.02	94.74	94.93	94.26	1278394
1746743700	94.56	1.87	2.02	93.25	95.06	92.67	1607811
1746657300	92.69	-0.31	-0.33	93	93.92	92.33	1223546
1746570900	93	0.42	0.45	92.4	93.51	91.54	1387515
1746484500	92.58	0.1	0.11	91.92	92.9265	90.9	954519
1746225300	92.48	2.81	3.13	90.86	92.74	90.17	1596403
1746138900	89.67	-1.01	-1.11	90.13	90.62	89.17	1861556
1746052500	90.68	-1.71	-1.85	88.41	91.08	86.23	2833432
1745966100	92.39	1.2	1.32	91.3	92.605	90.6901	1271498
1745879700	91.19	0.51	0.56	90.61	91.595	90.35	1181876
1745620500	90.68	-1.42	-1.54	91.46	91.81	89.83	1304307
1745534100	92.1	-0.41	-0.44	92.09	92.59	91.09	1828785
1745447700	92.51	-0.44	-0.47	93.08	93.84	92	1085333
1745361300	92.95	3.16	3.52	90.91	93.37	90.48	1378861
1745274900	89.79	-2.78	-3.00	92.29	92.38	88.95	1448385
1744929300	92.57	0.19	0.21	92.98	93.3	91.39	1413873
1744842900	92.38	-0.08	-0.09	92.5	94.09	91.92	1622622
1744756500	92.46	-0.41	-0.44	93.65	93.65	92.35	1258511
1744670100	92.87	0.74	0.80	92.87	94.22	91.93	1187810

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관