1ALV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 268.60 | 273.10 | 262.50 | 270.04 | 1,639 | 4.30 | 1.60% |
1개월 | 263.80 | 273.10 | 259.00 | 265.38 | 1,172 | 9.10 | 3.45% |
3개월 | 245.15 | 279.90 | 243.95 | 261.47 | 1,471 | 27.75 | 11.32% |
6개월 | 217.55 | 279.90 | 217.55 | 250.43 | 1,255 | 55.35 | 25.44% |
1년 | 216.55 | 279.90 | 199.00 | 233.49 | 1,265 | 56.35 | 26.02% |
3년 | 214.80 | 279.90 | 156.34 | 210.08 | 1,806 | 58.10 | 27.05% |
5년 | 209.35 | 279.90 | 117.54 | 199.00 | 2,098 | 63.55 | 30.36% |
1ALV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 272.90 | 3.40 | 1.26% | 270.00 | 273.10 | 270.00 | 2,129 |
07 5월(5) 2024 | 269.50 | 5.90 | 2.24% | 265.20 | 269.70 | 265.20 | 3,567 |
04 5월(5) 2024 | 263.60 | -4.20 | -1.57% | 268.90 | 268.90 | 262.50 | 537 |
03 5월(5) 2024 | 267.80 | 1.80 | 0.68% | 268.60 | 268.80 | 266.80 | 324 |
01 5월(5) 2024 | 266.00 | -0.50 | -0.19% | 267.40 | 268.00 | 266.00 | 792 |
30 4월(4) 2024 | 266.50 | 0.90 | 0.34% | 266.90 | 267.80 | 266.00 | 565 |
27 4월(4) 2024 | 265.60 | 3.10 | 1.18% | 264.00 | 265.80 | 263.10 | 873 |
26 4월(4) 2024 | 262.50 | -3.30 | -1.24% | 266.40 | 266.50 | 261.00 | 1,949 |
25 4월(4) 2024 | 265.80 | -4.20 | -1.56% | 270.10 | 270.20 | 265.60 | 732 |
24 4월(4) 2024 | 270.00 | 3.40 | 1.28% | 268.40 | 270.50 | 267.40 | 869 |
23 4월(4) 2024 | 266.60 | 3.40 | 1.29% | 266.50 | 267.10 | 264.40 | 903 |
20 4월(4) 2024 | 263.20 | 0.60 | 0.23% | 260.50 | 263.40 | 259.80 | 700 |
19 4월(4) 2024 | 262.60 | 0.80 | 0.31% | 262.00 | 262.80 | 260.90 | 1,273 |
18 4월(4) 2024 | 261.80 | 2.80 | 1.08% | 262.00 | 264.20 | 261.70 | 883 |
17 4월(4) 2024 | 259.00 | -4.20 | -1.60% | 259.50 | 261.60 | 259.00 | 1,246 |
16 4월(4) 2024 | 263.20 | 1.60 | 0.61% | 263.90 | 265.50 | 263.10 | 552 |
13 4월(4) 2024 | 261.60 | 0.20 | 0.08% | 262.80 | 264.40 | 261.60 | 2,079 |
12 4월(4) 2024 | 261.40 | -2.00 | -0.76% | 263.40 | 263.80 | 259.70 | 908 |
11 4월(4) 2024 | 263.40 | -0.50 | -0.19% | 263.80 | 265.00 | 261.70 | 1,380 |
10 4월(4) 2024 | 263.90 | -4.00 | -1.49% | 267.90 | 267.90 | 263.40 | 3,727 |
09 4월(4) 2024 | 267.90 | -0.70 | -0.26% | 267.10 | 269.80 | 266.00 | 1,877 |