AECOM【ACM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

AECOM (ACM)

95.17

-2.00

( -2.06% )

업데이트: 04:15:29

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.03	-1.07068607069	96.2	100.9	93.8023	1215917	98.35045921	CS
4	-12.1	-11.2799477953	107.27	109.73	93.8023	1109344	100.9893519	CS
12	-17.3399	-15.4118881983	112.5099	113.82	93.8023	955028	105.21028782	CS
26	-2.07	-2.12875359934	97.24	118.56	93.3	874226	106.00814191	CS
52	5.63	6.28769265133	89.54	118.56	82.23	842373	98.95749062	CS
156	24.84	35.3192094412	70.33	118.56	60.74	799964	87.32255739	CS
260	46.84	96.9170287606	48.33	118.56	21.76	961454	68.18334459	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741045200	97.17	-2.88	-2.88	100.9	100.9	96.43	1022831
1740786000	100.05	2.79	2.87	97.65	100.27	97.27	1907779
1740699600	97.26	-1.13	-1.15	98.05	100.16	97.0632	927060
1740613200	98.39	0.87	0.89	98.12	99.28	97.96	943898
1740526800	97.52	1.83	1.91	96.2	98.355	94.62	1278015
1740440400	95.69	-1.83	-1.88	98.64	98.64	95.56	2504466
1740181200	97.52	-2.18	-2.19	100.23	100.23	97.11	1037626
1740094800	99.7	-1.3	-1.29	101.19	102.32	98.9275	595372
1740008400	101	-0.6	-0.59	101.08	101.7689	99.78	726778
1739922000	101.6	1.19	1.19	100.54	103.18	100.52	1364324
1739576400	100.41	-1.78	-1.74	102.33	102.6299	99.69	1247118
1739490000	102.19	-1.6	-1.54	104.13	104.4	101.52	872383
1739403600	103.79	-2.73	-2.56	104.58	105.9	103.5	940502
1739317200	106.52	-1.47	-1.36	107.4	107.75	105.93	683057
1739230800	107.99	0.83	0.77	107.85	108.53	106.5601	659491
1738971600	107.16	-1.11	-1.03	108.85	109.73	106.785	796067
1738885200	108.27	3.34	3.18	105.66	108.41	105.17	1059491
1738798800	104.93	0.75	0.72	103.9	106.46	103.5	1204040
1738712400	104.18	0.33	0.32	107.27	108.87	102.4351	1324197
1738626000	103.85	-1.59	-1.51	103.01	105.42	102.434	1049712
1738366800	105.44	-0.11	-0.10	106.11	107.32	104.68	1360100
1738280400	105.55	0.95	0.91	105.22	106.315	104.59	852416
1738194000	104.6	-0.82	-0.78	105.96	107.73	104.54	795252
1738107600	105.42	-1.27	-1.19	107.36	107.46	104.77	880988
1738021200	106.69	-2.46	-2.25	107.73	109.01	105.31	842237
1737762000	109.15	-1.45	-1.31	108.1	109.53	107.95	745976
1737675600	110.6	0	0.00	110.6	110.6	110.6	0
1737589200	110.6	-0.45	-0.41	111.38	111.59	110.15	623725
1737502800	111.05	2.12	1.95	110.29	111.88	109.47	828188
1737157200	108.93	1.08	1.00	108.3	109.13	107.53	3398390
1737070800	107.85	-1.4	-1.28	109.26	109.5	106.22	1122239
1736984400	109.25	-0.64	-0.58	110.22	111.25	108.94	924590
1736898000	109.89	1.42	1.31	109	110.475	108.61	987881
1736811600	108.47	2.6	2.46	105.63	108.7	105.52	1233841
1736552400	105.87	-1.45	-1.35	107.54	108.0899	105.04	1290532
1736379600	107.32	0.18	0.17	106.27	107.33	105.6	967848
1736293200	107.14	-0.1	-0.09	107.38	107.865	105.9001	585609
1736206800	107.24	-0.51	-0.47	107.62	108.62	106.91	590023
1735947600	107.75	1.45	1.36	106.12	108.015	105.83	419576
1735861200	106.3	-0.52	-0.49	107.07	107.84	105.62	686881
1735688400	106.82	-0.23	-0.21	107.43	107.745	106.51	384930
1735602000	107.05	-0.63	-0.59	107.45	107.735	105.84	444208
1735342800	107.68	-0.91	-0.84	107.88	108.89	106.995	240753
1735256400	108.59	0.18	0.17	107.67	108.8985	107.67	303255
1735077840	108.41	0.49	0.45	107.89	108.47	107.21	136439
1734997200	107.92	-0.07	-0.06	107.18	108.01	106.49	476546
1734738000	107.99	0.95	0.89	106.47	108.85	106.47	2456709
1734651600	107.04	0.11	0.10	106.7	109.0299	106.7	702652
1734565200	106.93	-3.47	-3.14	111	111.1	106.8	809369
1734478800	110.4	-0.29	-0.26	110.19	111.035	109.07	851134
1734392400	110.69	-0.82	-0.74	111.14	112.26	110.39	963701
1734133200	111.51	-0.52	-0.46	111.62	112.27	111.26	782823
1734046800	112.03	-0.74	-0.66	112.73	112.86	111.42	630645
1733960400	112.77	0.3	0.27	113.75	113.82	112.43	731263
1733874000	112.47	-0.04	-0.04	112.52	113.3	110.87	663722
1733787600	112.51	-1.24	-1.09	113.75	114.48	112.25	606985
1733528400	113.75	-0.47	-0.41	114.73	114.73	113.39	396782
1733442000	114.22	-0.71	-0.62	115.15	115.15	113.75	650643
1733355600	114.93	0.27	0.24	114.51	114.99	113.9687	659857

Hsbc S&p 500 Ucits Etf A...

iShares MSCI Emerging Ma...

Macau Property Opportuni...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관