Alcoa Corp【AAI】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Alcoa Corp (AAI)

67.96

3.76

( 5.86% )

업데이트: 12:02:37

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.55	0.815902685062	67.41	68.55	62.03	185445	65.14535141	DE
4	4.91	7.7874702617	63.05	69.154	60.12	198560	64.80309136	DE
12	18.45	37.2651989497	49.51	69.154	42.54	242773	56.19456151	DE
26	14.96	28.2264150943	53	69.154	41.62	242249	53.71363804	DE
52	14.96	28.2264150943	53	69.154	41.62	242249	53.71363804	DE
156	14.96	28.2264150943	53	69.154	41.62	242249	53.71363804	DE
260	14.96	28.2264150943	53	69.154	41.62	242249	53.71363804	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731647700	64.2	2	3.22	64.09	64.837999	63.58	208045
1731561300	62.2	-0.3	-0.48	63	63.01	62.03	97983
1731474900	62.5	-3.51	-5.32	62.6	62.82	62.18	94505
1731388500	66.01	-1.71	-2.53	66.68	66.68	65.769999	363028
1731302100	67.72	-0.13	-0.18	67.41	68.1	67.36	163664
1731042900	67.845	-0.12	-0.17	68.25	69.131	67.75	335270
1730956500	67.96	3.28	5.07	68.15	69.154	67.68	726246
1730870100	64.68	2.82	4.56	64.15	64.989999	63.705	400019
1730783700	61.86	-0.19	-0.31	61.9	62.19	61.58	33562
1730697300	62.05	0.83	1.36	61.6	62.18	61.49	68190
1730438100	61.22	0.43	0.71	60.12	61.305	60.12	90398
1730351700	60.79	-1.16	-1.87	61.6	61.662	60.78	169812
1730265300	61.95	-0.75	-1.20	62.44	63.451	61.91	117527
1730178900	62.7	0.04	0.06	62.82	63.24	62.49	125722
1730092500	62.665	0.05	0.09	62.5	63.21	61.75	62735
1729833300	62.61	-0.46	-0.73	63.08	63.7	62.45	107864
1729746900	63.07	-0.2	-0.32	63.51	63.89	62.9	216096
1729660500	63.27	1.04	1.66	62.61	63.4	62.47	111010
1729574100	62.235	-1.22	-1.92	62.19	62.44	61.82	104284
1729487700	63.455	2.47	4.04	63.05	63.62	61.832	375241
1729228500	60.99	-5.09	-7.70	60.29	61.35	59.75	377281
1729142100	66.08	4.26	6.89	66.9	68.3	62.999	376377
1729055700	61.82	0.18	0.29	61.05	62	61.05	100063
1728969300	61.64	0.97	1.60	61.66	61.99	61.44	165628
1728882900	60.67	1.73	2.94	60.3	61.25	59.8	268493
1728623700	58.94	1.62	2.83	57.85	58.97	57.8	279147
1728537300	57.32	1.53	2.74	56.51	57.44	56.12	160881
1728450900	55.79	-1.13	-1.99	55.93	56.56	55.57	92061
1728364500	56.92	-0.34	-0.59	58.36	59.14	56.69	272686
1728278100	57.26	1.48	2.65	57.05	57.539	56.52	452630
1728022500	55.78	-0.78	-1.38	55.65	55.88	55.07	56084
1727936100	56.56	-0.46	-0.81	56.9	57.069	56.12	88977
1727849700	57.02	0.81	1.44	56.5	57.35	56.26	79542
1727763300	56.21	-1.56	-2.70	56.95	56.95	55.71	63296
1727676900	57.77	0.47	0.82	57.15	57.87	57	557257
1727417700	57.3	3.96	7.42	56.5	57.49	56.5	232294
1727331300	53.34	-0.66	-1.22	53.56	53.56	52.7	456401
1727244900	54	2.12	4.09	53.06	54.69	53.06	338043
1727158500	51.88	1.97	3.95	49.79	51.99	49.75	248762
1727072100	49.91	-1.04	-2.04	49.62	50.2	49.361	401044
1726812900	50.95	-0.61	-1.18	51.58	51.58	50.73	176827
1726726500	51.56	1.67	3.35	50.32	51.68	50.32	268862
1726640100	49.89	-0.63	-1.25	50.17	50.18	49.67	366929
1726553700	50.52	1.67	3.42	50.9	51.3	50.36	253798
1726467300	48.85	2.69	5.83	48.08	48.96	48.05	215907
1726208100	46.16	1.36	3.02	46.02	46.33	45.96	106277
1726121700	44.805	2.37	5.57	44.28	44.86	43.903	166906
1726035300	42.44	-0.63	-1.46	42.56	42.61	42.26	178291
1725948900	43.07	0.38	0.89	43.39	43.86	42.94	69621
1725862500	42.69	-2.02	-4.52	43	43	42.54	51579
1725603300	44.71	-0.93	-2.04	44.99	45.21	44.38	160981
1725516900	45.64	0.64	1.42	45.61	45.837	45.05	219849
1725430500	45	-2.43	-5.12	46.04	46.87	44.93	123006
1725344100	47.43	-0.03	-0.06	47.43	47.46	47.18	80110
1725257700	47.46	-0.11	-0.23	47.6	47.81	47.15	82125
1724998500	47.57	-0.01	-0.02	47.79	47.79	47.44	390106
1724912100	47.58	-2.59	-5.16	47.71	49.82	47.33	1070200
1724825700	50.17	-0.98	-1.92	50.9	51.25	50.17	320210
1724739300	51.15	1.02	2.03	50.64	51.3	50.64	1050822
1724652900	50.13	1.56	3.21	49.51	50.31	49.51	111317
1724393700	48.57	-0.76	-1.54	48.97	48.97	48.34	70366
1724307300	49.33	-1.45	-2.86	49.69	49.91	49.3	88112
1724220900	50.78	0.53	1.05	49.74	50.94	49.53	140627
1724134500	50.25	1.69	3.48	50	50.85	49.388	508388
1724048100	48.56	-0.02	-0.04	48	48.77	47.65	455413

Emerson Electric

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관