Aon plc【4VK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Aon plc (4VK)

363.60

-0.50

(-0.14%)

마감 05 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.8	1.05614230128	359.8	362.3	355	21	357.22048193	DE
4	30.70001	9.22199186609	332.89999	362.3	332.89999	31	348.9855914	DE
12	7.5	2.10614995788	356.1	373.6	332.89999	210	344.46723297	DE
26	65.9	22.1363789049	297.7	373.6	297.7	120	342.77657378	DE
52	91.6	33.6764705882	272	373.6	256.3	77	328.34261714	DE
156	55.6	18.0519480519	308	373.6	256.3	60	322.38371403	DE
260	55.6	18.0519480519	308	373.6	256.3	60	322.38371403	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738704420	357.2	0	0.00	357.2	357.2	357.2	0
1738618020	357.2	0.1	0.03	358.6	362.3	357.2	70
1738358820	357.1	2.1	0.59	357.1	357.1	357.1	3
1738272420	355	0	0.00	355	355	355	0
1738186020	355	-4.8	-1.33	355	355	355	5
1738099620	359.8	1.3	0.36	359.8	359.8	359.8	5
1738013220	358.5	9	2.58	358.5	358.5	358.5	1
1737754020	349.5	-2.9	-0.82	349.5	349.5	349.5	6
1737667620	352.4	-0.2	-0.06	351.7	354.3	351.7	7
1737581220	352.6	-3.8	-1.07	352	352.6	352	82
1737494820	356.4	4.2	1.19	356.4	356.4	356.4	17
1737408420	352.2	0	0.00	352.2	352.2	352.2	0
1737149220	352.2	0	0.00	352.2	352.2	352.2	0
1737062820	352.2	-0.1	-0.03	349.4	352.2	349.4	7
1736976420	352.3	6.6	1.91	353.9	353.9	352.3	3
1736890020	345.7	1.5	0.44	348.6	350	345.7	151
1736803620	344.2	0	0.00	344.2	344.2	344.2	0
1736544420	344.2	3.2	0.94	343.5	344.2	343.5	66
1736458020	341	0	0.00	341	341	341	0
1736371620	341	2.5	0.74	336.2	341	336.2	31
1736285220	338.5	-0.9	-0.27	332.89999	338.5	332.89999	11
1736198820	339.39999	-5.6	-1.62	339.39999	339.39999	339.39999	3
1735939620	345	-2.4	-0.69	344.3	347.3	344.3	16
1735853220	347.4	1.3	0.38	347.8	349.9	347.4	4
1735594020	346.1	3.2	0.93	343.2	346.1	343.2	8
1735334820	342.89999	0	0.00	342.89999	342.89999	342.89999	0
1734989220	342.89999	3.4	1.00	347.9	347.9	341	7737
1734730020	339.5	0	0.00	340.1	340.1	339.5	48
1734643620	339.5	-4.7	-1.37	339.5	339.5	339.5	3
1734557220	344.2	2.4	0.70	344.2	344.2	344.2	25
1734470820	341.8	-2.7	-0.78	341.8	341.8	341.8	1
1734384420	344.5	0	0.00	345.3	346.2	344.5	14
1734125220	344.5	-2.3	-0.66	344.5	344.5	344.5	26
1734038820	346.8	4.4	1.29	346.3	346.8	346.3	4
1733952420	342.39999	0	0.00	342.39999	342.39999	342.39999	0
1733866020	342.39999	-8	-2.28	347.1	347.1	342.39999	10
1733779620	350.4	-8.5	-2.37	359.5	359.5	350.4	12
1733520420	358.9	-2.1	-0.58	358.9	358.9	358.9	14
1733434020	361	-4.4	-1.20	361	361	361	40
1733347620	365.4	-0.5	-0.14	365.4	365.4	365.4	10
1733261220	365.9	-4.5	-1.21	367.1	367.1	365.9	17
1733174820	370.4	-2.6	-0.70	373.6	373.6	370.4	87
1732915620	373	0	0.00	373	373	373	0
1732829220	373	0	0.00	373	373	373	0
1732742820	373	3.2	0.87	373	373	369	153
1732656420	369.8	-0.4	-0.11	369.8	369.8	369.8	2
1732570020	370.2	-0.2	-0.05	373.6	373.6	367.1	35
1732310820	370.4	8.1	2.24	369.7	370.4	369.7	6
1732224420	362.3	6	1.68	362.3	362.3	362.3	16
1732138020	356.3	0	0.00	356.3	356.3	356.3	0
1732051620	356.3	-4.6	-1.27	359.9	359.9	356.3	27
1731965220	360.9	1.5	0.42	361.8	361.8	357	23
1731705960	359.4	-4.3	-1.18	356.1	361.7	356.1	4
1731619620	363.7	0	0.00	363.7	363.7	363.7	0
1731533220	363.7	0	0.00	363.7	363.7	363.7	0
1731446820	363.7	0	0.00	363.7	363.7	363.7	0
1731360420	363.7	7.7	2.16	362	363.7	362	42
1731101160	356	0	0.00	356	356	356	0
1731014760	356	0	0.00	356	356	356	0
1730928360	356	22.8	6.84	350.4	356	350.4	40
1730841960	333.2	0	0.00	333.2	333.2	333.2	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관