Arkema【V1S】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Arkema (V1S)

74.65

-0.85

(-1.13%)

마감 22 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732224420	74.75	-0.2	-0.27	74.95	74.95	74	52
1732138020	74.95	0.15	0.20	77.25	77.25	74.95	112
1732051620	74.8	-2.7	-3.48	76.4	76.4	74.8	42
1731965220	77.5	-0.7	-0.90	78.3	78.9	77.5	179
1731705960	78.2	0.6	0.77	76.5	78.2	76.5	8
1731619560	77.599999	1.3	1.70	76.349999	77.599999	76.349999	226
1731533160	76.3	-0.7	-0.91	76.95	76.95	75.599999	210
1731446820	77	-4	-4.94	79.75	79.75	77	23
1731360420	81	0.65	0.81	81	81	81	30
1731101220	80.349999	-0.5	-0.62	77.75	80.349999	77.75	236
1731014760	80.849999	-2.4	-2.88	83.349999	83.349999	80.849999	28
1730928360	83.25	2.65	3.29	81	83.25	81	109
1730841960	80.599999	-0.65	-0.80	81.099999	81.099999	80.599999	426
1730755560	81.25	0.25	0.31	80.75	81.25	80.75	41
1730496360	81	0.3	0.37	80.599999	81.7	80.599999	105
1730409960	80.7	1.2	1.51	80.4	80.7	79.9	52
1730323560	79.5	0	0.00	79.75	80.15	79.25	7
1730237160	79.5	-1.55	-1.91	81	81	79.5	25
1730150760	81.05	0.15	0.19	81.4	81.9	80.8	10
1729888020	80.9	-0.4	-0.49	80.9	81.3	80.75	19
1729801560	81.3	-1.95	-2.34	82.2	83.15	81.3	21
1729715160	83.25	-0.2	-0.24	83.55	83.55	83.25	101
1729628760	83.45	-0.45	-0.54	83.3	83.5	83.2	75
1729542360	83.9	-0.5	-0.59	83.849999	84.4	83.849999	123
1729283160	84.4	0.95	1.14	84.4	84.4	84.4	1
1729196760	83.45	-0.4	-0.48	83	83.55	82.8	52
1729110360	83.849999	1.55	1.88	82.45	83.849999	82.45	3
1729023960	82.3	-2	-2.37	83.8	83.8	82.3	488
1728937620	84.3	-1.35	-1.58	84.849999	84.9	83.849999	380
1728678360	85.65	-0.35	-0.41	86.3	86.3	85.4	60
1728591960	86	-0.75	-0.86	85.849999	86.45	85.849999	115
1728505560	86.75	1.35	1.58	86.4	86.75	86.4	72
1728419160	85.4	-1.55	-1.78	84.349999	85.8	84.349999	229
1728332760	86.95	-0.75	-0.86	87.95	87.95	86.55	657
1728073560	87.7	1.25	1.45	87.75	87.75	87.7	44
1727987220	86.45	-0.55	-0.63	86.55	86.55	86.45	3
1727900820	87	1.1	1.28	86.85	87	86.85	6
1727814420	85.9	-0.05	-0.06	86.05	86.9	85.849999	102
1727728020	85.95	-1.15	-1.32	86.8	86.8	85.95	6
1727468760	87.1	2.9	3.44	86.2	87.25	86.2	3471
1727382360	84.2	2.85	3.50	80.95	84.55	80.849999	203
1727295960	81.349999	-0.4	-0.49	81.95	82.15	81.349999	182
1727209560	81.75	2	2.51	82.5	82.5	81.7	128
1727123160	79.75	-2.4	-2.92	78.55	79.75	78	265
1726864020	82.15	-0.6	-0.73	82.15	82.15	82.15	1
1726777560	82.75	1.45	1.78	81.349999	82.75	81.349999	207
1726691220	81.3	0	0.00	81.3	81.3	81.3	2
1726604760	81.3	2.2	2.78	79.849999	81.55	79.75	104
1726518420	79.099999	-1.5	-1.86	80.55	80.55	79.099999	32
1726259160	80.599999	0.95	1.19	80	80.599999	80	89
1726172760	79.65	0.2	0.25	79.65	79.65	79.65	44
1726086360	79.45	0.45	0.57	79.45	79.45	79.45	1
1725999960	79	-1.3	-1.62	79.45	79.65	78.849999	58
1725913620	80.3	1.55	1.97	79.5	80.3	79.5	3
1725654360	78.75	-3.1	-3.79	80	80	78.75	50
1725567960	81.849999	0.9	1.11	81.849999	81.849999	81.849999	20
1725481560	80.95	-1.4	-1.70	80.95	80.95	80.95	1
1725395160	82.349999	-2.3	-2.72	83.8	83.8	82.349999	34
1725308760	84.65	3	3.67	84.5	84.65	83.65	121
1725049560	81.65	0	0.00	81.65	81.65	81.65	0
1724963160	81.65	0	0.00	81.65	81.65	81.65	0
1724876760	81.65	-0.85	-1.03	81.65	81.65	81.65	75
1724790420	82.5	0.9	1.10	82.4	82.5	82.4	2
1724704020	81.599999	0.4	0.49	81.55	81.9	81.15	14
1724444820	81.2	0.9	1.12	80.599999	81.2	80.599999	158
1724358360	80.3	0	0.00	80.3	80.3	80.3	0

Agrogalaxy Participacoes ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관