Altarea【ALTA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Altarea (ALTA)

105.80

-0.80

( -0.75% )

업데이트: 20:42:55

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.8	5.8	100	107	97.8	6850	102.88028379	DE
4	2.2	2.12355212355	103.6	107	94.1	5624	99.27552605	DE
12	3.6	3.52250489237	102.2	107	91	5222	98.26640988	DE
26	8.8	9.07216494845	97	110.8	91	4394	100.78949887	DE
52	27.4	34.9489795918	78.4	111.8	66.8	5506	92.68838656	DE
156	-49.4	-31.8298969072	155.2	158.2	66.8	5115	107.32405358	DE
260	-95.2	-47.3631840796	201	208.5	66.8	5774	127.71817547	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738863000	106.6	1.4	1.33	105	106.6	104.8	7407
1738776600	105.2	5	4.99	100	105.4	100	9513
1738690200	100.2	1.5	1.52	98.9	100.2	97.8	5607
1738603800	98.7	-2.1	-2.08	98.9	100	98	4858
1738344600	100.8	0.8	0.80	100	100.8	98.7	6866
1738258200	100	2.6	2.67	97.6	100.4	97.6	4732
1738171800	97.4	-1.1	-1.12	98.5	99	97.4	2755
1738085400	98.5	0.6	0.61	97.3	99	97	4179
1737999000	97.9	3.4	3.60	95	97.9	94.3	4365
1737739800	94.5	-1.8	-1.87	95.5	96.2	94.5	3344
1737653400	96.3	0	0.00	96.3	96.3	96.3	0
1737567000	96.3	0	0.00	96.3	96.3	96.3	0
1737480600	96.3	-0.2	-0.21	96.9	98	96.1	4685
1737394200	96.5	1.3	1.37	96.3	96.7	95.6	3560
1737135000	95.2	-0.2	-0.21	95.6	96.6	95.2	3896
1737048600	95.4	-1.9	-1.95	97.5	97.7	94.1	6122
1736962200	97.3	0.8	0.83	96.7	98.8	96.7	3894
1736875800	96.5	0.6	0.63	96.8	98.3	96.4	6479
1736789400	95.9	-5.7	-5.61	100.4	100.6	95.8	9034
1736530200	101.6	-1.8	-1.74	103.6	104.4	101.6	9930
1736443800	103.4	0.4	0.39	102	104.6	99.4	12611
1736357400	103	0.8	0.78	102.2	103.6	101.4	10777
1736271000	102.2	-0.2	-0.20	102.4	104	101.8	18449
1736184600	102.4	2.9	2.91	99.3	102.8	98.6	14349
1735925400	99.5	2.2	2.26	97.2	100.4	97.2	6890
1735839000	97.3	0.9	0.93	96.6	97.6	95.4	3134
1735666200	96.4	1.7	1.80	94.7	96.6	94.4	2652
1735579800	94.7	-0.7	-0.73	95	96.1	94.2	4693
1735320600	95.4	0.4	0.42	95	96	94.8	4731
1735061400	95	0.4	0.42	94.6	95.6	94.6	3661
1734975000	94.6	-0.3	-0.32	93.9	94.9	92.8	3272
1734715800	94.9	2.9	3.15	91.6	94.9	91.4	8263
1734629400	92	-1.3	-1.39	92.5	92.5	91.4	3908
1734543000	93.3	0.8	0.86	92.5	93.7	92.5	3530
1734456600	92.5	0.8	0.87	91.5	93.3	91.5	5901
1734370200	91.7	-1.3	-1.40	92.8	93	91	5000
1734111000	93	-0.9	-0.96	93.9	95.2	93	2675
1734024600	93.9	0.3	0.32	93.3	94.7	92.9	4145
1733938200	93.6	0.7	0.75	94.3	94.5	93	3357
1733851800	92.9	0	0.00	92.9	92.9	92.9	0
1733765400	92.9	-2.1	-2.21	94.8	94.9	92	4085
1733506200	95	0.6	0.64	94.4	96	94.4	4115
1733419800	94.4	0	0.00	94.4	95.3	94.1	2897
1733333400	94.4	1.6	1.72	93.4	95.1	93.2	4544
1733247000	92.8	-0.9	-0.96	93.5	94.1	92.8	3432
1733160600	93.7	-2.7	-2.80	96	96.7	93.1	4272
1732901400	96.4	0.3	0.31	96	97.4	95.8	4213
1732815000	96.1	-0.2	-0.21	96.6	97.4	95.9	1371
1732728600	96.3	0	0.00	96.3	96.3	96.3	0
1732642200	96.3	-1.3	-1.33	99	99	95.8	1716
1732555800	97.6	-0.5	-0.51	99	99.4	96.4	5672
1732296600	98.1	0.5	0.51	98.4	99.3	97.4	2344
1732210200	97.6	-0.7	-0.71	98	98.6	97.1	2511
1732123800	98.3	-1.1	-1.11	99.2	99.7	98.2	3822
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	0.4	0.39	102	102.8	101	3472
1731519000	102	0	0.00	102	103.4	100.8	6716
1731432600	102	0.6	0.59	101.2	102.4	99.8	3857
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

Aurion Resources (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관