Argen-X

ARGX
🏛️ 영국 →
614.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 600.80 616.20 595.00 614.30 0.0M
2025-09-25 617.20 618.20 603.20 604.80 0.0M
2025-09-24 633.00 630.80 619.80 627.70 0.0M
2025-09-23 633.00 630.00 623.20 626.30 0.1M
2025-09-22 629.00 631.20 621.60 625.00 0.0M
2025-09-19 610.10 629.80 616.20 620.00 0.1M
2025-09-18 610.10 627.80 618.40 626.10 0.0M
2025-09-17 630.50 640.20 627.20 632.00 0.0M
2025-09-16 646.90 644.60 630.60 643.30 0.0M
2025-09-15 646.50 650.20 635.20 634.70 0.0M
2025-09-12 635.10 656.20 626.60 652.40 0.0M
2025-09-11 655.10 659.40 651.80 657.60 0.0M
2025-09-10 653.20 665.00 653.00 653.00 0.0M
2025-09-09 649.60 653.70 645.80 648.00 0.1M
2025-09-08 640.00 649.80 631.60 638.70 0.0M
2025-09-05 633.00 639.80 629.40 628.80 0.0M
2025-09-04 617.00 638.00 613.00 626.30 0.0M
2025-09-03 610.10 615.20 606.40 605.60 0.0M
2025-09-02 610.10 612.00 606.00 606.70 0.0M
2025-09-01 605.00 609.20 601.60 605.60 0.0M
2025-08-29 606.10 616.20 601.00 606.90 0.0M
2025-08-28 608.00 609.80 580.20 600.60 0.0M
2025-08-27 600.60 613.60 600.80 613.40 0.0M
2025-08-26 590.10 609.00 578.40 602.70 0.0M
2025-08-25 583.51 599.80 571.60 583.51 0.0M
2025-08-22 576.80 576.60 565.10 572.00 0.1M
2025-08-21 565.00 574.80 563.60 564.80 0.0M
2025-08-20 570.50 568.60 559.40 567.10 0.0M
2025-08-19 566.70 566.80 557.80 564.20 0.0M
2025-08-18 562.50 573.40 555.80 568.00 0.0M
2025-08-15 558.10 561.00 552.40 559.10 0.0M
2025-08-14 555.10 559.60 551.20 552.00 0.0M
2025-08-13 548.40 552.60 544.80 549.20 0.0M
2025-08-12 549.20 555.40 549.00 552.20 0.0M
2025-08-11 569.80 566.40 552.40 563.50 0.0M
2025-08-08 581.20 578.20 568.40 577.80 0.0M
2025-08-07 580.80 586.40 575.80 580.00 0.1M
2025-08-06 584.20 587.80 579.20 584.20 0.1M
2025-08-05 587.50 605.70 589.20 594.70 0.0M
2025-08-04 585.20 587.80 575.80 580.00 0.0M
2025-08-01 582.90 588.70 572.00 576.40 0.0M
2025-07-31 575.50 607.00 575.00 598.70 0.0M
2025-07-30 516.00 523.40 515.40 515.70 0.0M
2025-07-29 514.75 519.80 512.00 512.05 0.0M
2025-07-28 515.05 514.20 508.80 511.30 0.0M
2025-07-25 500.00 507.20 498.20 498.55 0.0M
2025-07-24 493.40 498.00 490.00 492.65 0.0M
2025-07-23 490.35 493.10 484.25 490.35 0.0M
2025-07-22 488.25 487.30 479.70 485.80 0.0M
2025-07-21 488.25 489.60 480.00 487.25 0.0M
2025-07-18 496.60 494.00 487.80 493.15 0.0M
2025-07-17 493.95 495.30 487.90 492.40 0.0M
2025-07-16 481.60 494.30 480.40 491.30 0.0M
2025-07-15 480.00 489.00 479.60 484.00 0.0M
2025-07-14 477.40 487.40 477.60 487.30 0.0M
2025-07-11 485.95 483.20 473.20 473.15 0.0M
2025-07-10 471.55 486.20 469.70 479.05 0.0M
2025-07-09 459.05 467.80 456.80 460.70 0.0M
2025-07-08 471.65 477.60 460.20 468.50 0.0M
2025-07-07 468.30 468.80 460.00 468.50 0.0M
2025-07-04 460.40 465.55 456.80 460.70 0.0M
2025-07-03 466.00 468.90 458.60 459.05 0.0M
2025-07-02 469.35 471.40 460.20 470.10 0.0M
2025-07-01 469.05 478.00 466.50 472.20 0.0M
2025-06-30 479.25 482.30 469.80 471.65 0.0M
2025-06-27 477.40 482.65 473.90 480.05 0.0M
2025-06-26 474.90 484.20 476.00 482.75 0.0M
2025-06-25 480.45 490.80 479.70 487.85 0.0M
2025-06-24 471.55 488.75 471.40 481.95 0.0M
2025-06-23 477.80 483.80 466.00 467.25 0.0M
2025-06-20 474.00 476.30 467.50 475.25 0.0M
2025-06-19 471.55 473.70 467.50 469.75 0.0M
2025-06-18 472.90 474.70 467.40 471.55 0.0M
2025-06-17 475.05 477.65 468.10 476.60 0.0M
2025-06-16 501.75 503.20 482.40 483.05 0.0M
2025-06-13 502.15 508.80 497.90 500.85 0.0M
2025-06-12 500.00 506.20 498.00 505.20 0.0M
2025-06-11 509.35 507.60 500.40 507.05 0.0M
2025-06-10 513.00 518.40 508.00 513.40 0.0M
2025-06-09 516.20 519.40 513.80 515.30 0.0M
2025-06-06 510.75 517.40 509.20 510.75 0.0M
2025-06-05 508.00 510.80 500.60 505.75 0.0M
2025-06-04 509.55 513.20 501.00 509.40 0.0M
2025-06-03 511.10 511.60 500.80 510.70 0.1M
2025-06-02 506.35 508.40 498.50 503.30 0.0M
2025-05-30 515.10 518.60 501.00 502.35 0.1M
2025-05-29 512.60 513.80 506.40 512.05 0.0M
2025-05-28 511.70 514.20 508.20 513.95 0.0M
2025-05-27 525.00 530.00 516.60 523.45 0.0M
2025-05-26 523.30 527.80 512.80 523.30 0.0M
2025-05-23 515.05 520.00 503.80 508.00 0.0M
2025-05-22 528.60 520.20 511.20 519.25 0.0M
2025-05-21 513.55 526.00 515.00 518.50 0.0M
2025-05-20 511.50 515.00 506.60 513.20 0.0M
2025-05-19 505.00 509.20 501.20 502.75 0.0M
2025-05-16 497.00 504.60 494.60 496.00 0.0M
2025-05-15 476.60 487.10 477.40 479.25 0.0M
2025-05-14 485.00 489.30 477.30 480.00 0.0M
2025-05-13 500.00 505.20 486.10 493.80 0.0M
2025-05-12 479.05 499.80 466.60 495.10 0.1M
2025-05-09 501.55 512.20 494.00 495.50 0.0M
2025-05-08 529.20 532.40 468.20 484.65 0.0M
2025-05-07 545.40 552.60 543.80 544.00 0.0M
2025-05-06 584.40 581.40 566.40 568.40 0.0M
2025-05-05 578.98 581.60 574.80 578.98 0.0M
2025-05-02 599.10 581.00 571.20 574.10 0.0M
2025-05-01 559.70 559.70 559.70 559.70 0.0M
2025-04-30 557.60 569.20 557.60 559.70 0.0M
2025-04-29 543.50 553.60 540.80 552.80 0.0M
2025-04-28 544.80 548.20 537.20 541.40 0.0M
2025-04-25 532.00 535.80 524.40 533.60 0.0M
2025-04-24 527.50 531.60 521.80 525.80 0.0M
2025-04-23 530.10 530.00 522.80 528.40 0.0M
2025-04-22 530.10 525.20 513.40 523.05 0.0M
2025-04-17 519.70 524.80 518.00 520.25 0.0M
2025-04-16 526.90 529.60 519.20 526.30 0.0M
2025-04-15 538.70 538.40 527.80 534.10 0.1M
2025-04-14 519.50 528.00 514.00 526.90 0.0M
2025-04-11 503.05 512.60 499.80 504.65 0.0M
2025-04-10 543.10 529.80 488.20 499.30 0.0M
2025-04-09 495.70 501.00 471.50 473.65 0.0M
2025-04-08 507.10 526.20 506.80 517.55 0.0M
2025-04-07 489.95 508.80 474.55 497.40 0.0M
2025-04-04 528.00 533.00 513.20 518.75 0.0M
2025-04-03 534.10 548.60 531.00 533.00 0.0M
2025-04-02 529.20 536.80 524.80 532.40 0.0M
2025-04-01 547.50 550.20 543.00 548.80 0.0M
2025-03-31 541.20 543.80 532.60 542.50 0.0M
2025-03-28 557.80 557.20 547.00 555.70 0.0M
2025-03-27 545.80 553.20 541.40 553.20 0.0M
2025-03-26 562.50 560.60 542.70 548.60 0.0M
2025-03-25 565.00 570.00 559.00 564.00 0.0M
2025-03-24 568.20 566.40 556.00 564.40 0.0M
2025-03-21 562.90 571.20 563.40 566.10 0.0M
2025-03-20 564.40 574.20 564.40 568.20 0.0M
2025-03-19 563.70 575.20 549.80 560.80 0.1M
2025-03-18 568.60 572.80 556.60 566.10 0.0M
2025-03-17 558.10 567.80 557.00 561.60 0.0M
2025-03-14 531.30 553.60 531.80 546.50 0.0M
2025-03-13 545.00 543.00 529.40 530.90 0.0M
2025-03-12 532.20 542.40 534.00 533.60 0.0M
2025-03-11 515.10 526.80 515.20 519.85 0.0M
2025-03-10 547.30 549.80 526.80 528.80 0.0M
2025-03-07 566.10 570.00 554.00 555.50 0.0M
2025-03-06 601.80 594.80 575.90 582.10 0.0M
2025-03-05 600.00 595.40 586.00 588.40 0.0M
2025-03-04 594.50 607.00 588.40 598.30 0.0M
2025-03-03 599.30 613.80 598.80 610.30 0.0M
2025-02-28 599.70 604.00 589.60 603.70 0.0M
2025-02-27 616.60 625.20 597.60 615.70 0.0M
2025-02-26 597.60 603.60 594.80 597.40 0.0M
2025-02-25 611.30 612.80 598.40 608.00 0.0M
2025-02-24 610.50 619.60 602.00 612.20 0.0M
2025-02-21 616.80 621.00 613.80 616.00 0.0M
2025-02-20 611.50 618.00 608.80 608.60 0.1M
2025-02-19 613.60 618.80 610.20 612.40 0.0M
2025-02-18 620.00 616.40 608.20 618.30 0.0M
2025-02-17 610.30 615.60 610.40 614.30 0.0M
2025-02-14 627.10 624.00 603.20 611.70 0.0M
2025-02-13 625.00 627.20 618.80 625.80 0.0M
2025-02-12 614.90 623.80 614.60 618.10 0.0M
2025-02-11 629.20 632.00 612.60 618.10 0.0M
2025-02-10 630.10 640.20 627.40 630.30 0.0M
2025-02-07 632.00 636.00 629.40 631.70 0.0M
2025-02-06 644.40 651.40 635.40 636.80 0.0M
2025-02-05 625.20 644.00 627.80 644.00 0.0M
2025-02-04 642.70 643.40 627.40 639.70 0.0M
2025-02-03 634.10 638.20 632.00 634.70 0.0M
2025-01-31 640.20 647.20 639.20 642.30 0.0M
2025-01-30 634.30 639.00 628.00 640.20 0.0M
2025-01-29 625.00 643.80 625.00 639.10 0.0M
2025-01-28 622.10 643.65 622.20 628.00 0.0M
2025-01-27 617.80 628.60 613.20 629.40 0.0M
2025-01-24 622.90 627.00 618.80 623.30 0.0M
2025-01-23 619.30 621.00 613.40 617.20 0.0M
2025-01-22 622.30 626.30 619.60 626.10 0.1M
2025-01-21 640.80 639.80 625.00 636.60 0.0M
2025-01-20 628.00 636.60 623.00 624.60 0.0M
2025-01-17 640.80 641.00 634.60 640.00 0.0M
2025-01-16 643.30 649.40 639.40 646.30 0.0M
2025-01-15 653.00 648.00 638.20 645.40 0.0M
2025-01-14 646.70 656.80 646.80 646.70 0.1M
2025-01-13 644.00 650.20 631.80 638.50 0.0M
2025-01-10 642.70 650.20 641.70 646.90 0.1M
2025-01-09 640.00 642.40 628.00 631.30 0.0M
2025-01-08 629.00 644.20 629.80 642.50 0.0M
2025-01-07 614.90 634.00 618.00 634.70 0.0M
2025-01-06 610.10 613.00 599.40 607.30 0.0M
2025-01-03 606.10 614.20 603.20 605.20 0.0M
2025-01-02 599.50 610.80 594.20 609.80 0.0M