Hot Features
프리미엄
Allegro MicroSystems Inc (ALGM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 2.54433307633 | 25.94 | 28.17 | 25.62 | 2933609 | 27.17859466 | CS |
| 4 | 2.6 | 10.8333333333 | 24 | 28.17 | 21.5 | 2876551 | 24.67452561 | CS |
| 12 | 4.81 | 22.0743460303 | 21.79 | 28.17 | 20.5 | 2296363 | 23.52990868 | CS |
| 26 | 1.66 | 6.65597433841 | 24.94 | 28.17 | 18.59 | 2269391 | 22.6297642 | CS |
| 52 | -4.36 | -14.0826873385 | 30.96 | 33.26 | 18.59 | 2023720 | 24.68755792 | CS |
| 156 | 1.6 | 6.4 | 25 | 53.05 | 18.59 | 1449264 | 29.6540923 | CS |
| 260 | 9.11 | 52.0869068039 | 17.49 | 53.05 | 16.78 | 1240842 | 29.44314014 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 26.61 | -1 | -3.62 | 27.87 | 28.17 | 26.37 | 1776264 |
| 1740094500 | 27.61 | -0.09 | -0.32 | 27.62 | 28.1 | 27.29 | 2431059 |
| 1740008100 | 27.7 | 0.92 | 3.44 | 26.91 | 28.08 | 26.82 | 3218989 |
| 1739921700 | 26.78 | 1.04 | 4.04 | 25.94 | 27.12 | 25.62 | 4308125 |
| 1739576100 | 25.74 | 1.17 | 4.76 | 24.675 | 26.25 | 24.46 | 3588700 |
| 1739489700 | 24.57 | 0.14 | 0.57 | 24.455 | 25.1 | 24.35 | 1765826 |
| 1739403300 | 24.43 | -0.06 | -0.24 | 24.21 | 24.75 | 23.84 | 2131505 |
| 1739316900 | 24.49 | 1.12 | 4.79 | 22.99 | 24.59 | 22.99 | 2009441 |
| 1739230500 | 23.37 | -0.91 | -3.75 | 24.45 | 24.45 | 23 | 2428542 |
| 1738971300 | 24.28 | -0.73 | -2.92 | 24.765 | 24.87 | 23.87 | 2935210 |
| 1738884900 | 25.01 | 0.4 | 1.63 | 24.53 | 25.55 | 24.34 | 2226608 |
| 1738798500 | 24.61 | 0.67 | 2.80 | 23.84 | 25.1399 | 23.4 | 2474537 |
| 1738712100 | 23.94 | 0.98 | 4.27 | 23.04 | 23.97 | 22.89 | 1986675 |
| 1738625700 | 22.96 | -1.13 | -4.69 | 22.75 | 23.05 | 22.164 | 3121109 |
| 1738366500 | 24.09 | 0.09 | 0.37 | 24.41 | 25.17 | 23.805 | 4541036 |
| 1738280100 | 24 | 1.15 | 5.03 | 22.15 | 24.37 | 21.5 | 6014919 |
| 1738193700 | 22.85 | 0.66 | 2.97 | 22.65 | 23.07 | 22.47 | 2605614 |
| 1738107300 | 22.19 | -1.04 | -4.48 | 23.21 | 23.45 | 22.03 | 2656714 |
| 1738020900 | 23.23 | -1.12 | -4.60 | 24 | 24.33 | 22.91 | 2433591 |
| 1737761700 | 24.35 | -0.67 | -2.68 | 24.73 | 24.91 | 24.2 | 2332566 |
| 1737675300 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1737588900 | 25.02 | 0.02 | 0.08 | 25 | 25.4692 | 24.955 | 1807380 |
| 1737502500 | 25 | 0.16 | 0.64 | 25.17 | 25.34 | 24.59 | 2194120 |
| 1737156900 | 24.84 | 1.13 | 4.77 | 24.26 | 24.86 | 24.02 | 2147493 |
| 1737070500 | 23.71 | 0.31 | 1.32 | 23.66 | 24.3 | 23.21 | 2077389 |
| 1736984100 | 23.4 | 0.49 | 2.14 | 23.51 | 23.87 | 23.32 | 1550944 |
| 1736897700 | 22.91 | -0.13 | -0.56 | 23.45 | 23.46 | 22.75 | 1588567 |
| 1736811300 | 23.04 | 0.08 | 0.35 | 22.53 | 23.19 | 22.3 | 1543359 |
| 1736552100 | 22.96 | -0.72 | -3.04 | 23.33 | 23.54 | 22.45 | 1638244 |
| 1736379300 | 23.68 | -0.7 | -2.87 | 23.91 | 23.91 | 22.92 | 2015939 |
| 1736292900 | 24.38 | -0.38 | -1.53 | 25.08 | 25.61 | 24.3 | 2625835 |
| 1736206500 | 24.76 | 1.06 | 4.47 | 24.39 | 24.86 | 24.22 | 2733713 |
| 1735947300 | 23.7 | 0.89 | 3.90 | 22.79 | 23.95 | 22.63 | 2588870 |
| 1735860900 | 22.81 | 0.95 | 4.35 | 22.06 | 22.99 | 22.06 | 2180018 |
| 1735688100 | 21.86 | 0.28 | 1.30 | 21.69 | 22.32 | 21.6267 | 1908304 |
| 1735601700 | 21.58 | -0.71 | -3.19 | 21.8 | 21.935 | 20.895 | 1506867 |
| 1735342500 | 22.29 | 0.02 | 0.09 | 22.185 | 22.4897 | 22.03 | 1344858 |
| 1735256100 | 22.27 | 0.01 | 0.04 | 21.92 | 22.55 | 21.885 | 770621 |
| 1735077840 | 22.26 | -0.1 | -0.45 | 22.38 | 22.43 | 21.835 | 469468 |
| 1734996900 | 22.36 | 0.77 | 3.57 | 21.65 | 22.59 | 21.65 | 1372087 |
| 1734737700 | 21.59 | 0.52 | 2.47 | 20.865 | 21.83 | 20.8 | 8684342 |
| 1734651300 | 21.07 | 0.03 | 0.14 | 21.365 | 21.51 | 20.68 | 2029174 |
| 1734564900 | 21.04 | -1.03 | -4.67 | 22.31 | 23.13 | 20.831 | 1927252 |
| 1734478500 | 22.07 | -0.31 | -1.39 | 22.25 | 22.88 | 21.77 | 1746201 |
| 1734392100 | 22.38 | 0.38 | 1.73 | 21.86 | 22.71 | 21.64 | 1954304 |
| 1734132900 | 22 | 0.36 | 1.66 | 21.58 | 22.44 | 21.27 | 1861237 |
| 1734046500 | 21.64 | -0.32 | -1.46 | 21.635 | 21.92 | 21.48 | 1119298 |
| 1733960100 | 21.96 | 0.92 | 4.37 | 21.22 | 22.11 | 20.85 | 1711720 |
| 1733873700 | 21.04 | -0.32 | -1.50 | 21.3 | 21.315 | 20.5 | 2071849 |
| 1733787300 | 21.36 | 0.15 | 0.71 | 21.1 | 22.06 | 21.08 | 1487705 |
| 1733528100 | 21.21 | 0.38 | 1.82 | 20.9856 | 21.545 | 20.91 | 1275684 |
| 1733441700 | 20.83 | -0.42 | -1.98 | 21.2799 | 21.575 | 20.7 | 1757035 |
| 1733355300 | 21.25 | -0.63 | -2.88 | 22.31 | 22.31 | 20.9 | 2254361 |
| 1733268900 | 21.88 | -0.64 | -2.84 | 22.22 | 22.49 | 21.66 | 1701174 |
| 1733182500 | 22.52 | 0.79 | 3.64 | 21.79 | 22.549 | 21.71 | 1371148 |
| 1732917840 | 21.73 | 0.25 | 1.16 | 21.55 | 22.04 | 21.55 | 581407 |
| 1732750500 | 21.48 | -0.09 | -0.42 | 21.57 | 21.81 | 20.9202 | 935279 |
| 1732664100 | 21.57 | -0.76 | -3.40 | 22.78 | 22.96 | 21.42 | 2148659 |
| 1732577700 | 22.33 | 1.02 | 4.79 | 21.845 | 22.49 | 21.65 | 2591395 |
