Argen X SE【A1RG34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Argen X SE (A1RG34)

144.90

-0.56

( -0.38% )

업데이트: 03:48:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.35	-0.923076923077	146.25	147.75	144.34	72	145.78693023	DR
4	-8.2	-5.35597648596	153.1	155.93	144.34	104	150.67142971	DR
12	-5.4	-3.59281437126	150.3	167.25	144.3	108	152.93788915	DR
26	21.34	17.2709614762	123.56	167.25	114	87	145.43862873	DR
52	71.48	97.3576682103	73.42	167.25	69.16	77	142.96998747	DR
156	84.58	140.218832891	60.32	167.25	59.89	118	102.1126469	DR
260	85.22	142.794906166	59.68	167.25	45.09	118	85.22659069	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740519000	145.46	-2.29	-1.55	144.34	145.46	144.34	14
1740432600	147.75	0	0.00	147.75	147.75	147.75	0
1740173400	147.75	1.95	1.34	147.75	147.75	147.75	1
1740086940	145.8	0	0.00	145.8	145.8	145.8	0
1740000540	145.8	-0.4	-0.27	146.25	146.55	145.8	200
1739914200	146.19999	0	0.00	146.19999	146.19999	146.19999	0
1739827800	146.19999	0	0.00	146.19999	146.19999	146.19999	0
1739568600	146.19999	-4.3	-2.86	146.19999	146.19999	146.19999	3
1739482140	150.5	2	1.35	150.5	150.5	150.5	70
1739395740	148.5	-4.4	-2.88	148.35	148.56	148.19999	348
1739309340	152.9	0	0.00	152.9	152.9	152.9	0
1739222940	152.9	0	0.00	152.9	152.9	152.9	0
1738963740	152.9	0	0.00	152.9	152.9	152.9	0
1738877340	152.9	-1.6	-1.04	152.47999	152.9	152.47999	16
1738790940	154.5	5.21	3.49	154.35	154.94999	153.44999	294
1738704600	149.29	-4.76	-3.09	152.59	152.79	149.01	103
1738618200	154.05	-1.88	-1.21	154.05	154.05	154.05	20
1738358940	155.93	0	0.00	155.93	155.93	155.93	0
1738272540	155.93	2.79	1.82	155.26	155.93	154.56	105
1738186200	153.13999	0.54	0.35	153.1	153.21	152.41999	78
1738099740	152.6	-2.6	-1.68	153.04	153.04	152.6	43
1738013340	155.19999	2.05	1.34	154.37	155.19999	154.37	26
1737754200	153.15	0.15	0.10	153.04	154.16999	152.86	286
1737667740	153	1.36	0.90	152.5	153	151.69999	100
1737581400	151.63999	-3.11	-2.01	152.69999	152.69999	150.56	468
1737495000	154.75	-1.25	-0.80	157.57	158	154.47	651
1737408600	156	0.35	0.22	167.24	167.24	156	3
1737149400	155.65	-6.55	-4.04	167.25	167.25	154.9	117
1737062940	162.19999	0	0.00	160.5	162.19999	159	27
1736976540	162.19999	1.72	1.07	160	162.19999	158.88	13
1736890140	160.47999	-1.32	-0.82	163	163.69	159.84	61
1736803740	161.8	1.8	1.13	160	161.8	160	15
1736544540	160	0	0.00	163.04	163.04	160	47
1736458140	160	-1.5	-0.93	161.5	161.5	160	30
1736371740	161.5	3.61	2.29	162.56	162.56	161.5	22
1736285400	157.88999	-0.21	-0.13	160.16	160.16	157.44	65
1736198940	158.1	2.85	1.84	155	158.1	155	153
1735939740	155.25	0.15	0.10	154.19999	155.25	154.19999	80
1735853400	155.1	2.45	1.60	152.65	155.1	152.65	22
1735594200	152.65	-1.96	-1.27	152.16	154.4	152.16	21
1735334940	154.61	-2.35	-1.50	155.69999	155.69999	154.61	84
1735248540	156.96	3.21	2.09	155.84	157.28	155	137
1734989340	153.75	-0.6	-0.39	154.35	154.35	152.8	103
1734730200	154.35	0.27	0.18	152.25	154.35	152.25	11
1734643800	154.08	-4.16	-2.63	152.47999	154.72	152	409
1734557400	158.24	2.87	1.85	156.96	159.68	156.96	112
1734470940	155.37	-0.33	-0.21	155.69999	157.28	155.37	117
1734384540	155.69999	9.65	6.61	154	157.05	154	24
1734125340	146.05	-0.39	-0.27	147	147	146.05	215
1734039000	146.44	1.54	1.06	146	147	146	39
1733952540	144.9	-2.4	-1.63	147	147	144.3	24
1733866140	147.3	-2.25	-1.50	148.09	148.94999	147.3	121
1733779740	149.55	-2.4	-1.58	150.19	150.6	149.55	62
1733520600	151.94999	1.8	1.20	151.8	152.1	151.8	17
1733434200	150.15	0.6	0.40	150	150.6	149.25	181
1733347800	149.55	0.35	0.23	150.3	150.3	149.55	20
1733261340	149.19999	-2.15	-1.42	151.19999	151.19999	149.19999	26
1733174940	151.35	1.2	0.80	149.25	151.35	149.25	92
1732915740	150.15	1.48	1.00	150.15	150.15	150.15	1
1732829400	148.66999	1.25	0.85	148.66999	148.66999	148.66999	3
1732743000	147.41999	5.46	3.85	142.6	147.41999	142.6	214
1732656600	141.96	0	0.00	142.52	142.52	140	33

AcomeA Prudent Capital C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관