Ageas (PK)【AGESY】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Ageas (PK) (AGESY)

51.205

0.00

(0.00%)

마감 24 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.8775	1.74357955392	50.3275	51.45	50.263	4338	51.02341239	DR
4	3.035	6.30060203446	48.17	51.45	47.485	7281	49.0633408	DR
12	-1.0175	-1.94839389152	52.2225	53.37	47.08	6481	50.16673383	DR
26	3.925	8.30160744501	47.28	54.07	43.7	4239	49.98604834	DR
52	8.4032	19.6328191805	42.8018	54.07	40.4166	4585	47.21398864	DR
156	4.535	9.71716305978	46.67	54.07	33.91	8759	43.37586359	DR
260	-5.945	-10.4024496938	57.15	67.11	26.91	10421	45.10750858	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733782800	49.93	-0.21	-0.42	50.32	50.32	49.93	4475
1733523600	50.14	-0.54	-1.07	50.6	50.74	50.14	10635
1733437500	50.68	-1.12	-2.16	50.69	50.69	50.23	5140
1733350980	51.8	1.31	2.59	50.94	51.9	50.94	2778
1733264700	50.4925	0.26	0.52	50.2822	50.4925	50.2822	5925
1733178180	50.23	-0.34	-0.67	50.052	50.23	49.88	4270
1732918200	50.57	-0.16	-0.32	50.405	50.57	50.3325	1887
1732746540	50.73	0.2	0.40	50.724	50.9	50.724	2467
1732660140	50.53	-0.75	-1.46	50.5	50.84	50.37	3271
1732573560	51.28	0.43	0.85	51.203	51.29	50.98	4742
1732314000	50.85	0.03	0.06	50.615	50.9258	50.53	7677
1732227900	50.82	0.1	0.20	50.634	50.82	50.57	3179
1732141740	50.72	-0.6	-1.17	50.845	51.28	50.72	2492
1732054800	51.32	-0.42	-0.81	50.965	51.3975	50.91	2788
1731968640	51.74	0.41	0.80	51.41	51.83	51.41	3894
1731709260	51.33	0.51	1.00	51.24	51.33	50.86	5508
1731622800	50.82	0.45	0.89	51.21	51.5675	50.5	3139
1731536760	50.37	-1.4	-2.70	49.83	50.43	49.676	4231
1731450480	51.77	-0.16	-0.31	50.73	51.77	50.72	3698
1731363600	51.93	0.35	0.68	51.69	52.41	51.45	2532
1731104400	51.577	-1.44	-2.72	51.672	51.99	51.5	4579
1731018540	53.02	0.97	1.86	52.58	53.02	52.44	57699
1730931600	52.05	-1.32	-2.47	51.87	52.05	51.659	1589
1730845680	53.37	0.89	1.70	53.125	53.37	52.9425	2569
1730759160	52.48	-0.05	-0.10	52.39	52.58	52.2675	2527
1730496420	52.53	0.39	0.75	52.2225	52.53	52.1625	997
1730409780	52.14	0	0.00	51.96	52.15	51.63	2877
1730323500	52.14	-0.14	-0.26	52.1265	52.14	52.1265	773
1730237280	52.2775	-0.54	-1.02	52.2775	52.2775	52.2775	659
1730150880	52.818	0.68	1.31	52.51	52.818	52.51	1410
1729891500	52.137	-0.35	-0.67	52.137	52.137	52.137	598
1729805160	52.49	0.7	1.35	52.355	52.505	52.2	1364

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관