Altarea【ALTA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Altarea (ALTA)

98.40

-1.00

( -1.01% )

업데이트: 22:53:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.6	-3.52941176471	102	103.4	97.7	3744	100.95029112	DE
4	-0.3	-0.303951367781	98.7	104.6	97.5	3087	100.93849356	DE
12	-2	-1.99203187251	100.4	110.8	96	3923	103.7805312	DE
26	-2.4	-2.38095238095	100.8	111.8	82	5552	97.98116291	DE
52	27.9	39.5744680851	70.5	111.8	66.8	5623	87.79078335	DE
156	-73.2	-42.6573426573	171.6	172.4	66.8	5310	113.77736688	DE
260	-97.2	-49.6932515337	195.6	210	66.8	5648	130.26587727	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732037400	99.4	1.2	1.22	99.1	102	98.5	3185
1731951000	98.2	-3	-2.96	101	101	97.7	2827
1731691800	101.2	-1.2	-1.17	102.2	103	101.2	2521
1731605400	102.4	1	0.99	102	102.8	101	3472
1731519000	101.4	0	0.00	101.4	101.4	101.4	0
1731432600	101.4	0	0.00	101.4	101.4	101.4	0
1731346200	101.4	-2.6	-2.50	103.4	103.4	100.4	5489
1731087000	104	6.3	6.45	99.1	104.6	99.1	10264
1731000600	97.7	0	0.00	97.5	98.7	97.5	729
1730914200	97.7	-1.2	-1.21	99.9	100	97.6	2143
1730827800	98.9	-0.2	-0.20	99	99.1	98.2	1305
1730741400	99.1	-1.5	-1.49	100.4	102.8	99.1	3008
1730482200	100.6	-0.4	-0.40	100.4	100.6	99.5	606
1730395800	101	0	0.00	100	101	98.6	2591
1730309400	101	0.8	0.80	99.8	101	99	2350
1730223000	100.2	1.7	1.73	100	101.8	98.9	2468
1730136600	98.5	0.2	0.20	98.2	100	97.9	2505
1729873800	98.3	-0.8	-0.81	99.1	99.2	98	2043
1729787400	99.1	0.4	0.41	98.7	100.4	98.4	1566
1729701000	98.7	-0.2	-0.20	98.7	99.2	97.5	2090
1729614600	98.9	0	0.00	98.3	99.7	97	2622
1729528200	98.9	-0.5	-0.50	99.1	100.6	97.6	2751
1729269000	99.4	-0.3	-0.30	98.5	101	98.5	2936
1729182600	99.7	-0.2	-0.20	100.6	100.8	99.1	1538
1729096200	99.9	0	0.00	99.9	99.9	99.9	0
1729009800	99.9	0.2	0.20	99.9	100.8	98.6	1542
1728923400	99.7	-0.5	-0.50	102	102	98.5	2849
1728664200	100.2	-1.4	-1.38	97.8	101	97.8	3695
1728577800	101.6	0	0.00	101.6	101.6	101.6	0
1728491400	101.6	0.6	0.59	100	103	100	4254
1728405000	101	0.6	0.60	102	102.2	97	6242
1728318600	100.4	-3.4	-3.28	104.8	104.8	100.4	4736
1728059400	103.8	0	0.00	103	105	103	2057
1727973000	103.8	-0.8	-0.76	104.6	105	103	2206
1727886600	104.6	2.2	2.15	102	105	102	2167
1727800200	102.4	-5.2	-4.83	106.4	107.4	102.4	4970
1727713800	107.6	-2.2	-2.00	109	109.2	103.2	5154
1727454600	109.8	0.8	0.73	109	110.8	108.8	5699
1727368200	109	1.2	1.11	108.2	109.6	108.2	1852
1727281800	107.8	0.2	0.19	108	108.8	107.8	2746
1727195400	107.6	-0.4	-0.37	107.2	108.6	107.2	2854
1727109000	108	-0.2	-0.18	108.8	108.8	106.6	2430
1726849800	108.2	-2.2	-1.99	110.2	110.2	106.4	39261
1726763400	110.4	1.4	1.28	109.8	110.6	109.4	2883
1726677000	109	-0.6	-0.55	109.6	109.8	109	2217
1726590600	109.6	-0.4	-0.36	109.8	110.2	109	3649
1726504200	110	0.2	0.18	109.8	110.4	109	4094
1726245000	109.8	2.8	2.62	106	110	106	5806
1726158600	107	2.8	2.69	105.6	107	105.2	1880
1726072200	104.2	-1.6	-1.51	106	106	103.4	1293
1725985800	105.8	1.6	1.54	104.6	106	103.8	2593
1725899400	104.2	-0.4	-0.38	104.4	105.8	103.6	1565
1725640200	104.6	-2.2	-2.06	105.2	105.6	103.4	3867
1725553800	106.8	5.6	5.53	101.4	106.8	100.6	5009
1725467400	101.2	1.2	1.20	99.2	101.4	98.7	2934
1725381000	100	-2.2	-2.15	101.2	101.6	99	3589
1725294600	102.2	2.6	2.61	99.4	102.2	99.1	3442
1725035400	99.6	1.6	1.63	98	100.6	98	9967
1724949000	98	-1.9	-1.90	101	101	98	2888
1724862600	99.9	-0.7	-0.70	100.4	101.2	98.7	5285
1724776200	100.6	-0.8	-0.79	101	103.4	100.4	3891
1724689800	101.4	-2	-1.93	103	104.4	101.4	4757
1724430600	103.4	0.4	0.39	102	103.6	102	2035
1724344200	103	2.4	2.39	100.6	103	100.6	3064
1724257800	100.6	-0.6	-0.59	101	101.8	99.2	3273
1724171400	101.2	0	0.00	101.2	102	101.2	3542

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관