Ageas (PK)【AGESY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Ageas (PK) (AGESY)

58.98

1.66

(2.90%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.33	7.92314730101	54.65	58.99	54.11	3470	56.13918871	DR
4	6.7325	12.8857840088	52.2475	58.99	51.78	3076	54.15377091	DR
12	8.86	17.6775738228	50.12	58.99	47.08	5159	50.32248902	DR
26	8.1845	16.1126477739	50.7955	58.99	47.08	4273	51.05173806	DR
52	16.7575	39.6885546806	42.2225	58.99	42.1475	4099	48.82376396	DR
156	15	34.1064120055	43.98	58.99	33.91	8339	43.20744352	DR
260	16.89	40.1282965075	42.09	67.11	26.91	10222	45.07911526	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	58.98	1.66	2.90	58.33	58.99	58.33	1601
1741300140	57.32	-0.07	-0.12	57.39	57.755	57.3	2934
1741213440	57.39	0.27	0.46	58.85	58.85	57.19	1765
1741126800	57.125	1.64	2.96	55.435	57.125	55.435	5237
1741040760	55.485	1.38	2.54	55.54	56.19	55.2425	3060
1740781260	54.11	-1.37	-2.47	54.65	55.97	54.11	4353
1740695340	55.48	-0.1	-0.18	55.6075	55.6075	55.3865	1731
1740608400	55.58	1.13	2.08	55.52	55.69	55.365	1998
1740522480	54.45	0.76	1.42	54.485	54.5	54.45	2528
1740435600	53.69	0.41	0.77	53.701	53.779	53.61	1853
1740176400	53.28	-0.69	-1.28	53.61	53.61	53.09	3588
1740090480	53.97	-0.27	-0.50	53.9	53.97	53.9	1320
1740003960	54.24	1.01	1.90	54.52	54.52	54.24	2110
1739917740	53.23	0.68	1.29	52.96	53.23	52.96	4020
1739572020	52.55	-0.31	-0.58	52.8	52.8	52.55	1742
1739485320	52.855	-0.12	-0.22	52.735	52.855	52.34	9574
1739398920	52.97	0.26	0.49	52.579	52.98	52.579	2563
1739312940	52.711	0.22	0.42	52.6515	52.745	52.546	1586
1739226000	52.489	0.63	1.22	52.35	52.489	52.35	4544
1738967160	51.856	-0.54	-1.03	52.2475	52.2475	51.78	1939
1738880400	52.395	0.92	1.78	52.37	52.396	52.3367	2465
1738794000	51.48	0.23	0.45	51.57	51.62	51.48	2951
1738708080	51.25	0.64	1.26	51.225	51.2771	51.1475	2650
1738621740	50.61	-1.02	-1.98	50.7	50.84	50.34	3525
1738362000	51.63	-0.12	-0.23	51.715	52.02	51.5425	3041
1738276080	51.75	0	0.00	51.79	51.8	51.67	1805
1738189740	51.75	0.48	0.94	51.39	51.75	51.39	2234
1738103280	51.27	-0.35	-0.68	51.48	51.57	51.27	2391
1738016820	51.62	0.38	0.74	51.71	51.97	51.398	5346
1737757440	51.24	0.04	0.07	51.25	51.405	51.17	10392
1737671220	51.205	-0.24	-0.46	51.02	51.25	51.02	4769
1737584640	51.44	0.57	1.12	51.45	51.45	50.995	3259
1737498540	50.87	0.22	0.43	50.4	50.98	50.4	5715
1737152880	50.65	0.62	1.25	50.3275	50.65	50.263	3607
1737066420	50.0258	0.53	1.06	49.585	50.028	49.585	4708
1736979720	49.5	0.77	1.58	49.7646	49.79	49.3824	6277
1736893380	48.73	0.96	2.01	48.27	48.73	48.208	9991
1736806800	47.771	-0.58	-1.20	47.49	47.9478	47.485	7079
1736547720	48.35	-0.71	-1.45	48.948	49.088	48.15	6580
1736375340	49.06	-0.26	-0.52	48.55	49.06	48.55	5465
1736288940	49.315	0.22	0.45	49.1125	49.4772	49.1125	7405
1736202360	49.0965	0.2	0.40	49.11	49.834	49.055	6367
1735942980	48.9	0.46	0.95	48.69	48.935	48.5775	13352
1735856700	48.44	-0.02	-0.04	48.57	48.58	48.2345	8388
1735683960	48.46	0.13	0.27	48.74	48.74	48.385	10583
1735597740	48.33	-0.22	-0.45	48.11	48.38	48.085	9021
1735338000	48.55	-0.28	-0.57	48.17	48.55	48.1	11207
1735252020	48.83	0.47	0.97	48.65	48.83	48.4875	5377
1735078200	48.36	0.26	0.54	48.31	48.51	48.29	2301
1734992400	48.1	0.14	0.29	47.84	48.174	47.8	14600
1734733200	47.96	-0.88	-1.80	47.08	48.2	47.08	10763
1734646800	48.84	1	2.09	47.815	48.84	47.76	9433
1734560940	47.84	-1.82	-3.66	48.52	48.9419	47.84	7347
1734474360	49.66	-0.34	-0.68	49.23	49.66	49.2	5436
1734388140	50	-0.2	-0.40	49.73	50.23	49.73	5731
1734128940	50.2	0.95	1.92	50.12	50.301	50.1125	3723
1734042480	49.254	-0.34	-0.68	49.6204	49.86	49.254	3141
1733955900	49.59	0.19	0.38	49.715	49.75	49.516	4078
1733869200	49.4	-0.53	-1.06	49.42	49.67	49.24	6078

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관