Allgeier SE【AEIN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Allgeier SE (AEIN)

15.20

0.00

(0.00%)

마감 17 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2	-1.2987012987	15.4	15.45	14.85	2726	15.2511738	DE
4	0.45	3.05084745763	14.75	15.8	14.3	3680	14.92294723	DE
12	-0.3	-1.93548387097	15.5	16.8	14.3	5137	15.51664221	DE
26	-1.9	-11.1111111111	17.1	17.8	13.3	4657	15.58724343	DE
52	-3.16	-17.211328976	18.36	21.1	13.3	4663	17.02174538	DE
156	-27.3	-64.2352941176	42.5	50.9	13.3	7889	29.84315528	DE
260	-21.7	-58.8075880759	36.9	89.6	13.3	17154	34.5628061	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	15.35	0	0.00	15.35	15.35	14.85	5392
1739482020	15.35	0.25	1.66	15.35	15.35	15.1	5289
1739395620	15.1	-0.05	-0.33	15.35	15.35	15.1	1558
1739309220	15.15	-0.05	-0.33	15.2	15.45	15.15	2336
1739222820	15.2	-0.1	-0.65	15.2	15.4	15.15	2680
1738963620	15.3	-0.05	-0.33	15.4	15.45	15.1	1768
1738877220	15.35	0.2	1.32	15.2	15.5	15.2	2560
1738790820	15.15	-0.2	-1.30	15.2	15.2	15.15	500
1738704420	15.35	0.55	3.72	14.85	15.35	14.85	1664
1738618020	14.8	-0.35	-2.31	15.15	15.5	14.8	3390
1738358820	15.15	-0.4	-2.57	15.2	15.8	15.15	3366
1738272420	15.55	0.15	0.97	15.45	15.55	15.1	2453
1738186020	15.4	1.1	7.69	14.7	15.6	14.7	11205
1738099620	14.3	-0.05	-0.35	14.4	14.8	14.3	3335
1738013220	14.35	-0.2	-1.37	14.55	14.6	14.35	8794
1737754020	14.55	0.05	0.34	14.55	14.75	14.55	3156
1737667620	14.5	-0.05	-0.34	14.6	14.6	14.3	4341
1737581220	14.55	0.05	0.34	14.75	14.75	14.55	2684
1737494820	14.5	-0.2	-1.36	14.8	14.95	14.5	1854
1737408420	14.7	-0.1	-0.68	14.8	14.9	14.5	3958
1737149220	14.8	0	0.00	14.75	14.85	14.5	6717
1737062820	14.8	0.05	0.34	14.85	14.85	14.65	2724
1736976420	14.75	0	0.00	14.8	14.85	14.75	2604
1736890020	14.75	-0.15	-1.01	14.95	14.95	14.75	2716
1736803620	14.9	-0.6	-3.87	15.55	15.55	14.9	3697
1736544420	15.5	0.3	1.97	15.25	15.5	15.15	2515
1736458020	15.2	-0.15	-0.98	15.5	15.5	15.2	851
1736371620	15.35	-0.35	-2.23	15.45	15.6	15.35	950
1736285220	15.7	0.25	1.62	15.45	15.7	15.45	1489
1736198820	15.45	-0.25	-1.59	15.6	15.8	15.45	2518
1735939620	15.7	0	0.00	15.6	16.35	15.3	5255
1735853220	15.7	0.9	6.08	15.45	15.7	15.25	10329
1735594020	14.8	-0.25	-1.66	14.85	14.95	14.75	7130
1735334820	15.05	0.05	0.33	15	15.3	14.9	7805
1734989220	15	-0.35	-2.28	15.35	15.45	14.95	5785
1734730020	15.35	-0.3	-1.92	15.85	16.149999	15.15	22643
1734643620	15.65	-0.25	-1.57	16	16	15.65	6190
1734557220	15.9	-0.15	-0.93	16.35	16.35	15.9	4871
1734470820	16.05	-0.15	-0.93	16.399999	16.399999	16	5322
1734384420	16.2	-0.35	-2.11	16.5	16.75	16.2	14554
1734125220	16.55	0.05	0.30	16.55	16.8	16.5	6409
1734038820	16.5	0.1	0.61	16.45	16.8	16.399999	5334
1733952420	16.399999	0.2	1.23	16.45	16.8	16.1	26742
1733866020	16.2	-0.05	-0.31	16.35	16.55	16	4444
1733779620	16.25	0.4	2.52	16	16.8	15.95	9780
1733520420	15.85	-0.4	-2.46	16.2	16.2	15.8	2585
1733434020	16.25	0.35	2.20	16.149999	16.25	16	4116
1733347620	15.9	-0.05	-0.31	16.05	16.35	15.7	5425
1733261220	15.95	0.2	1.27	15.75	15.95	15.65	2066
1733174820	15.75	0.55	3.62	15.2	15.9	15.1	3949
1732915620	15.2	-0.3	-1.94	15.3	15.6	15.05	12204
1732829220	15.5	-0.1	-0.64	15.45	15.5	15.1	6244
1732742820	15.6	0.15	0.97	15.5	15.65	15.25	2045
1732656420	15.45	-0.2	-1.28	15.3	15.6	15.15	1744
1732570020	15.65	0.15	0.97	15.4	15.65	15.25	604
1732310820	15.5	0	0.00	15.5	15.55	15.2	5301
1732224420	15.5	0.7	4.73	14.85	16	14.85	4611
1732138020	14.8	-0.2	-1.33	15	15.3	14.7	4808
1732051620	15	-0.4	-2.60	15.35	15.35	14.75	4990
1731965220	15.4	-0.3	-1.91	15.8	16.1	15.3	4903

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관