AES Corp【A1ES34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

AES Corp (A1ES34)

77.55

-1.25

(-1.59%)

마감 24 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.25	-1.58629441624	78.8	78.8	77.55	1	78.8	DR
4	-19.47	-20.0680272109	97.02	97.82	75.4	35	83.77207392	DR
12	-21.09	-21.3807785888	98.64	110	75.4	45	96.92811798	DR
26	-30.96	-28.5319325408	108.51	115.49	75.4	435	99.76233319	DR
52	-8.15	-9.50991831972	85.7	115.49	73.28	303	99.13054188	DR
156	-61.15	-44.0879596251	138.7	153.9	61.01	341	115.29116257	DR
260	0.58	0.753540340392	76.97	162.3	47.96	347	115.30326254	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	77.55	-1.25	-1.59	77.55	77.55	77.55	12
1732224600	78.8	0	0.00	78.8	78.8	78.8	0
1732051800	78.8	0.56	0.72	78.8	78.8	78.8	1
1731965400	78.24	0	0.00	78.24	78.24	78.24	0
1731619800	78.24	0	0.00	78.24	78.24	78.24	0
1731533400	78.24	-1.16	-1.46	78.24	78.24	78.24	100
1731446940	79.4	0.04	0.05	75.4	79.4	75.4	6
1731360540	79.36	-0.4	-0.50	79.36	79.36	79.36	100
1731101400	79.76	1.23	1.57	77.5	79.76	77.5	4
1731014940	78.53	-1.57	-1.96	79	79	78.53	13
1730928600	80.1	-7.74	-8.81	86.3	86.3	80.1	73
1730842200	87.84	0.45	0.51	87.57	87.84	87.57	6
1730755800	87.39	-0.08	-0.09	87.39	87.39	87.39	2
1730496600	87.47	-7.73	-8.12	88.2	88.2	87.21	105
1730410200	95.2	0	0.00	95.2	95.2	95.2	0
1730323800	95.2	1.58	1.69	94.6	96.9	94.6	11
1730237340	93.62	-4.2	-4.29	95.05	95.05	93.62	9
1730151000	97.82	1.12	1.16	97.82	97.82	97.82	6
1729891800	96.7	0.17	0.18	97.02	97.02	96.7	51
1729805400	96.53	0.63	0.66	95.9	97.8	95.9	6
1729719000	95.9	0	0.00	95.9	95.9	95.9	0
1729632600	95.9	-2	-2.04	95.9	95.9	95.9	2
1729546200	97.9	0	0.00	97.9	97.9	97.9	0
1729287000	97.9	-0.8	-0.81	97.9	97.9	97.9	5
1729200540	98.7	-0.77	-0.77	99.1	99.1	98.7	6
1729114140	99.47	0.26	0.26	99.47	99.47	99.47	1000
1729027740	99.21	1.88	1.93	99.21	99.21	99.21	1
1728941340	97.33	-1.47	-1.49	97.33	97.33	97.33	8
1728682200	98.8	1.1	1.13	98.8	98.8	98.8	1
1728595740	97.7	-1.4	-1.41	97.7	97.7	97.7	100
1728509400	99.1	-3.95	-3.83	99.1	99.1	99.1	2
1728423000	103.05	0	0.00	103.05	103.05	103.05	0
1728336600	103.05	0.19	0.18	103.2	103.2	103.05	8
1728077400	102.86	-4.72	-4.39	104.1	104.1	102.82	82
1727991000	107.58	-1.65	-1.51	108.94	108.99	107.58	4
1727904540	109.23	-0.66	-0.60	109.89	109.89	109.23	5
1727818200	109.89	0.22	0.20	109.89	109.89	109.89	1
1727731800	109.67	0.54	0.49	109.78	110	109.5	11
1727472600	109.13	2.37	2.22	109.45	109.45	108.94	10
1727386140	106.76	0.5	0.47	108.26	108.26	106.67	82
1727299800	106.26	0	0.00	106.26	106.26	106.26	0
1727213400	106.26	-0.13	-0.12	106.26	106.26	106.26	4
1727127000	106.39	2.77	2.67	106	106.39	106	42
1726867800	103.62	0	0.00	103.62	103.62	103.62	0
1726781400	103.62	-1.69	-1.60	105.31	105.31	103.62	15
1726695000	105.31	-0.19	-0.18	105.5	105.5	105.31	2
1726608600	105.5	-0.6	-0.57	105.31	105.5	105.31	101
1726522200	106.1	2.4	2.31	103	106.1	102	18
1726263000	103.7	1.1	1.07	103	103.7	103	57
1726176540	102.6	3.51	3.54	101.67	102.6	101.67	14
1726090140	99.09	6.93	7.52	98.64	99.9	98.64	32
1726003740	92.16	1.96	2.17	93.33	93.42	92.16	9
1725917400	90.2	-0.7	-0.77	91.89	91.89	90.2	4
1725658200	90.9	-4	-4.21	90.9	90.9	90.9	1
1725571800	94.9	0	0.00	94.9	94.9	94.9	0
1725485400	94.9	0	0.00	94.9	94.9	94.9	0
1725399000	94.9	-2.18	-2.25	94.9	94.9	94.9	1
1725312600	97.08	-0.52	-0.53	97.08	97.08	97.08	10
1725053400	97.6	0.93	0.96	98.64	98.64	97.6	5
1724967000	96.67	-2.28	-2.30	95.8	96.9	95.7	11105
1724880540	98.95	0	0.00	98.95	98.95	98.95	0
1724794140	98.95	0	0.00	98.95	98.95	98.95	0
1724707740	98.95	0	0.00	98.95	98.95	98.95	0
1724448540	98.95	0	0.00	98.95	98.95	98.95	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관