AdvanSix Inc【ASIX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

AdvanSix Inc (ASIX)

31.575

-0.255

( -0.80% )

업데이트: 05:15:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-0.0791139240506	31.6	32.575	30.945	114666	31.70854327	CS
4	2.765	9.59736202707	28.81	32.575	26.16	131562	29.61244754	CS
12	0.315	1.00767754319	31.26	32.96	26.16	126906	30.13011506	CS
26	3.925	14.1952983725	27.65	32.96	24.45	132881	29.40123309	CS
52	5.345	20.3774304232	26.23	32.96	20.86	138035	27.37021574	CS
156	-9.215	-22.5913214023	40.79	57.1	20.86	170726	34.85626265	CS
260	13.255	72.3526200873	18.32	57.1	8.06	195216	29.97773438	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107600	31.83	-0.48	-1.49	32.119999	32.439999	31.7408	91051
1738021200	32.31	0.68	2.15	31.99	32.575	31.835	124796
1737762000	31.63	0.53	1.70	31.7	31.805	31.2601	116313
1737675600	31.1	0	0.00	31.1	31.1	31.1	0
1737589200	31.1	-0.81	-2.54	31.6	31.988	30.945	126503
1737502800	31.91	0.33	1.04	31.81	32.34	31.5	135582
1737157200	31.58	0.72	2.33	31.26	31.67	31.09	110461
1737070800	30.86	0.15	0.49	30.84	31.09	30.435	101121
1736984400	30.71	0.67	2.23	30.86	30.86	30.17	109135
1736898000	30.04	1.06	3.66	29.15	30.08	29.11	181686
1736811600	28.98	2.48	9.36	26.61	29.19	26.61	261081
1736552400	26.5	-0.71	-2.61	27.08	27.08	26.16	113141
1736379600	27.21	-0.26	-0.95	27.2	27.31	26.65	121612
1736293200	27.47	-0.49	-1.75	27.88	28.39	27.2801	177583
1736206800	27.96	0.36	1.30	27.87	28.4599	27.84	138276
1735947600	27.6	-0.05	-0.18	27.92	27.995	27.28	93120
1735861200	27.65	-0.84	-2.95	28.61	29.05	27.5309	127116
1735688400	28.49	0.49	1.75	28.08	28.675	28.02	109761
1735602000	28	-0.16	-0.57	28.05	28.29	27.53	87489
1735342800	28.16	-0.36	-1.26	28.51	28.875	27.99	77850
1735256400	28.52	0.08	0.28	27.96	28.579	27.96	80712
1735077840	28.44	0.59	2.12	27.95	28.48	27.54	67819
1734997200	27.85	-0.2	-0.71	27.86	28.27	27.58	122049
1734738000	28.05	-0.22	-0.78	27.84	28.72	27.76	552193
1734651600	28.27	-0.45	-1.57	29	29.475	28.21	134944
1734565200	28.72	-1.38	-4.58	30.25	30.63	28.62	170098
1734478800	30.1	-0.36	-1.18	30.21	30.46	29.6	118082
1734392400	30.46	-0.49	-1.58	30.62	30.73	30.2389	86113
1734133200	30.95	-0.21	-0.67	30.88	31.15	30.47	89080
1734046800	31.16	-0.25	-0.80	31.27	31.54	31.02	87215
1733960400	31.41	-0.13	-0.41	31.55	31.845	31.15	153041
1733874000	31.54	-0.1	-0.32	31.83	31.83	31.08	90922
1733787600	31.64	0.16	0.51	31.65	32.729999	31.61	131755
1733528400	31.48	-0.19	-0.60	31.83	31.94	31.06	88055
1733442000	31.67	-0.49	-1.52	31.99	32.03	31.5801	93591
1733355600	32.159999	-0.42	-1.29	32.81	32.81	31.28	113078
1733269200	32.58	-0.29	-0.88	33	33	32.14	106409
1733182800	32.869999	0.4	1.23	32.65	32.96	31.92	152190
1732917840	32.47	0.85	2.69	31.74	32.65	31.63	102755
1732750800	31.62	-0.29	-0.91	31.91	32.424999	31.55	80031
1732664400	31.91	-0.43	-1.33	31.98	32.479999	31.575	149081
1732578000	32.34	0.66	2.08	32	32.6281	31.94	156062
1732318800	31.68	0.55	1.77	31.34	31.88	30.93	154787
1732232400	31.13	1.22	4.08	30.05	31.26	29.9	159833
1732146000	29.91	0.82	2.82	29.32	29.95	28.88	146395
1732059600	29.09	-0.62	-2.09	29.28	29.37	28.83	83431
1731973200	29.71	0.06	0.20	29.65	29.87	29.4	91638
1731714000	29.65	-0.12	-0.40	30.03	30.19	29.33	91184
1731627600	29.77	-0.54	-1.78	30.41	30.41	29.39	94823
1731541200	30.31	0.24	0.80	30.46	30.69	30.11	107977
1731454800	30.07	-1	-3.22	30.8	31.1099	30.02	95088
1731368400	31.07	0.05	0.16	31.13	31.325	30.56	132419
1731109200	31.02	-0.09	-0.29	31.01	31.38	30.56	113366
1731022800	31.11	-0.6	-1.89	31.7	32	31	144509
1730936400	31.71	2.07	6.98	31.03	32	30.43	220105
1730850000	29.64	-0.15	-0.50	29.52	29.73	28.625	189527
1730763600	29.79	0.84	2.90	28.71	30.4675	28.71	187471
1730500800	28.95	0.58	2.04	30	31.43	28.505	239824
1730414400	28.37	-0.15	-0.53	28.55	28.79	28.27	125737
1730328000	28.52	0.16	0.56	28.31	29.27	28.31	122634
1730241600	28.36	-0.65	-2.24	28.7	28.9	28.2901	97720

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관