Argen X SE【1AE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Argen X SE (1AE)

578.80

0.00

( 0.00% )

업데이트: 17:10:28

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-13.2	-2.22972972973	592	594.4	580.2	25	587.79511902	DE
4	4.8	0.836236933798	574	594.4	528.6	49	567.21969403	DE
12	105.9	22.3937407486	472.9	594.4	458.1	51	534.17750376	DE
26	223.9	63.0881938574	354.9	594.4	354.4	48	487.21263974	DE
52	151.2	35.3601496726	427.6	594.4	275.89999	78	394.29062504	DE
156	113.8	24.4731182796	465	594.4	275.89999	67	398.61342346	DE
260	113.8	24.4731182796	465	594.4	275.89999	67	398.61342346	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733952420	580.2	-0.6	-0.10	581.4	581.4	580.2	6
1733866020	580.79999	-5.4	-0.92	586.79999	586.79999	580.79999	36
1733779620	586.2	-5.8	-0.98	588	588	586.2	12
1733520420	592	-2.2	-0.37	594.4	594.4	590.4	57
1733434020	594.2	3.6	0.61	592	594.2	592	12
1733347620	590.6	10.6	1.83	579.6	590.6	579.6	7
1733261220	580	-10.6	-1.79	592.2	592.79999	580	59
1733174820	590.6	5	0.85	580.6	592.4	580.6	59
1732915620	585.6	-4.6	-0.78	591	591	583.6	26
1732829220	590.2	4.4	0.75	585.6	590.2	585.6	7
1732742820	585.79999	5.8	1.00	579.79999	585.79999	579.79999	23
1732656420	580	-3	-0.51	577.6	582	577.6	30
1732570020	583	2.6	0.45	584	585.4	580.79999	28
1732310820	580.4	13	2.29	570.4	580.4	570.4	20
1732224420	567.4	7.2	1.29	561	567.4	549.2	210
1732138020	560.2	27.4	5.14	544.4	565	544.4	174
1732051620	532.79999	2.8	0.53	536.6	537.6	528.6	24
1731965220	530	-5.8	-1.08	536.4	537	530	86
1731705960	535.79999	-30.6	-5.40	563.79999	563.79999	535.79999	55
1731619560	566.4	4.6	0.82	574	574	566.4	54
1731533220	561.79999	0	0.00	561.79999	561.79999	561.79999	0
1731446820	561.79999	2.6	0.46	559.4	561.79999	559.4	5
1731360420	559.2	1	0.18	553.79999	559.6	553.79999	80
1731101220	558.2	9	1.64	549.79999	559	547.6	89
1731014760	549.2	4.2	0.77	547	549.79999	546.6	92
1730928360	545	0.4	0.07	556.2	556.2	545	22
1730841960	544.6	5.6	1.04	540.79999	546.79999	540.79999	21
1730755560	539	-11.2	-2.04	554.4	554.4	539	207
1730496360	550.2	13.8	2.57	535.79999	550.2	531.79999	114
1730409960	536.4	29	5.72	514	556	514	274
1730323560	507.4	-5.8	-1.13	511.4	514	505	69
1730237160	513.2	-2.6	-0.50	516.2	516.79999	507.8	35
1730150760	515.79999	-1.6	-0.31	520.4	520.4	515.79999	6
1729888020	517.4	0	0.00	516.79999	517.4	516.79999	3
1729801560	517.4	-6.6	-1.26	517.4	517.4	517.4	1
1729715160	524	2.8	0.54	524.6	526.2	524	28
1729628760	521.2	6	1.16	521.2	521.2	521.2	7
1729542360	515.2	-0.4	-0.08	516.6	522.79999	513.4	170
1729283160	515.6	17.9	3.60	507	515.6	507	32
1729196760	497.7	0	0.00	497.7	497.7	497.7	0
1729110360	497.7	-5.9	-1.17	498.6	499	497.7	22
1729023960	503.6	4.3	0.86	503	503.6	496.8	44
1728937620	499.3	17.3	3.59	489.8	499.3	489.8	43
1728678360	482	4	0.84	482	482	482	3
1728591960	478	4.5	0.95	480	480	478	25
1728505560	473.5	-8.4	-1.74	473.5	473.5	473.5	5
1728419160	481.9	5	1.05	474.1	481.9	473.9	54
1728332760	476.9	-1.3	-0.27	482.7	482.7	476.9	13
1728073560	478.2	-20.2	-4.05	497.4	497.4	478.2	86
1727987220	498.4	5.6	1.14	497.9	498.4	497.9	22
1727900820	492.8	1.6	0.33	494.4	494.4	492.8	9
1727814420	491.2	4.6	0.95	487.2	493.8	487.2	4
1727728020	486.6	8.2	1.71	486.6	486.6	486.6	8
1727468760	478.4	6.8	1.44	478.4	478.4	478.4	2
1727382360	471.6	-17.3	-3.54	485.7	485.7	470.5	36
1727295960	488.9	30.8	6.72	463.2	489.9	463.2	103
1727209560	458.1	-26.4	-5.45	467.1	467.1	458.1	51
1727123160	484.5	11.6	2.45	480.5	484.5	480.5	75
1726863960	472.9	0	0.00	472.9	472.9	472.9	0
1726777560	472.9	-2.7	-0.57	472.9	472.9	472.9	80
1726691220	475.6	-7.4	-1.53	470.1	475.6	470.1	23
1726604760	483	-2.8	-0.58	486.8	486.8	483	3
1726518420	485.8	-6.5	-1.32	487.1	490.9	485.8	24
1726259160	492.3	0	0.00	492.3	492.3	492.3	0
1726172760	492.3	0	0.00	492.3	492.3	492.3	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관