Hot Features
프리미엄
Allegiant Travel Company (ALGT)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.27 | 3.27918170878 | 99.72 | 105.15 | 94.6682 | 299499 | 100.60948075 | CS |
| 4 | 22.42 | 27.8267345166 | 80.57 | 105.15 | 80.57 | 291021 | 95.18341802 | CS |
| 12 | 38.77 | 60.3706010589 | 64.22 | 105.15 | 55.07 | 370819 | 79.60155339 | CS |
| 26 | 51.5 | 100.019421247 | 51.49 | 105.15 | 36.085 | 398114 | 61.5290893 | CS |
| 52 | 30.42 | 41.918147995 | 72.57 | 105.15 | 36.085 | 368108 | 61.06093088 | CS |
| 156 | -81.88 | -44.2905825715 | 184.87 | 191.95 | 36.085 | 278331 | 84.89184671 | CS |
| 260 | -75.36 | -42.2539949537 | 178.35 | 271.29 | 36.085 | 251492 | 108.72518406 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 102.99 | 0.65 | 0.64 | 104.84 | 105.02 | 102.45 | 208810 |
| 1737070500 | 102.34 | 0.22 | 0.22 | 102 | 103.8669 | 101.49 | 214063 |
| 1736984100 | 102.12 | 1.15 | 1.14 | 103.43 | 105.15 | 101.82 | 289966 |
| 1736897700 | 100.97 | 3.72 | 3.83 | 98.99 | 101 | 98.01 | 340747 |
| 1736811300 | 97.25 | -3.69 | -3.66 | 98.6 | 100.98 | 94.6682 | 310846 |
| 1736552100 | 100.94 | 1.64 | 1.65 | 99.72 | 101.71 | 96.74 | 341874 |
| 1736379300 | 99.3 | 0.18 | 0.18 | 97.79 | 100.1 | 94.29 | 258481 |
| 1736292900 | 99.12 | 1 | 1.02 | 99.66 | 101 | 97.36 | 279972 |
| 1736206500 | 98.12 | 4.19 | 4.46 | 95.03 | 100.12 | 94.89 | 428178 |
| 1735947300 | 93.93 | 1.98 | 2.15 | 92.14 | 94.032 | 88.95 | 258205 |
| 1735860900 | 91.95 | -2.17 | -2.31 | 95 | 96.925 | 91.69 | 268080 |
| 1735688100 | 94.12 | 1.88 | 2.04 | 92.87 | 94.53 | 91.6 | 335467 |
| 1735601700 | 92.24 | 1.13 | 1.24 | 91.08 | 92.62 | 88.89 | 245955 |
| 1735342500 | 91.11 | -0.3 | -0.33 | 90.57 | 91.655 | 88.88 | 226443 |
| 1735256100 | 91.41 | 1.07 | 1.18 | 88.76 | 92.22 | 88.07 | 309801 |
| 1735077840 | 90.34 | 3.04 | 3.48 | 87.21 | 90.34 | 86.65 | 182730 |
| 1734996900 | 87.3 | 2.83 | 3.35 | 84.01 | 87.99 | 83.985 | 258815 |
| 1734737700 | 84.47 | 2.35 | 2.86 | 80.57 | 85.56 | 80.57 | 397739 |
| 1734651300 | 82.12 | 1.27 | 1.57 | 81.91 | 84.09 | 80.605 | 184009 |
| 1734564900 | 80.85 | -2.88 | -3.44 | 84.8 | 87.96 | 79.61 | 330092 |
| 1734478500 | 83.73 | -0.69 | -0.82 | 84.82 | 85.92 | 83.35 | 268401 |
| 1734392100 | 84.42 | -0.48 | -0.57 | 84.92 | 86.17 | 83.09 | 272930 |
| 1734132900 | 84.9 | -2.44 | -2.79 | 87.7 | 87.7 | 84.45 | 774666 |
| 1734046500 | 87.34 | 0.64 | 0.74 | 88 | 94.45 | 87.06 | 529644 |
| 1733960100 | 86.7 | 3.92 | 4.74 | 83.06 | 87.67 | 83.06 | 387764 |
| 1733873700 | 82.78 | 0.52 | 0.63 | 82.34 | 83.82 | 81.075 | 251895 |
| 1733787300 | 82.26 | 2.42 | 3.03 | 81.09 | 84.17 | 80.05 | 285943 |
| 1733528100 | 79.84 | -1.28 | -1.58 | 82.47 | 82.9 | 79.42 | 226120 |
| 1733441700 | 81.12 | -1.78 | -2.15 | 84.15 | 86.21 | 80.53 | 243934 |
| 1733355300 | 82.9 | 3.86 | 4.88 | 80.42 | 83.335 | 80.25 | 254102 |
| 1733268900 | 79.04 | -1.73 | -2.14 | 80.48 | 80.85 | 78.73 | 218563 |
| 1733182500 | 80.77 | -1.07 | -1.31 | 81.84 | 82 | 79.55 | 304130 |
| 1732917840 | 81.84 | 0.82 | 1.01 | 80.63 | 83.1575 | 80.63 | 167574 |
| 1732750500 | 81.02 | 0.28 | 0.35 | 80.77 | 82.55 | 80.26 | 251280 |
| 1732664100 | 80.74 | -3.27 | -3.89 | 83.12 | 84.79 | 80.36 | 285184 |
| 1732577700 | 84.01 | 4.92 | 6.22 | 81.5 | 86.94 | 81.5 | 636222 |
| 1732318500 | 79.09 | 3.92 | 5.21 | 75.86 | 79.3 | 75.245 | 376962 |
| 1732232100 | 75.17 | 2.47 | 3.40 | 72.58 | 76.03 | 72.56 | 315412 |
| 1732145700 | 72.7 | 1.91 | 2.70 | 70.02 | 73 | 69.71 | 346631 |
| 1732059300 | 70.79 | -3.41 | -4.60 | 71.7 | 73.58 | 70.33 | 442944 |
| 1731972900 | 74.2 | -3.49 | -4.49 | 77.87 | 77.87 | 74.159 | 405345 |
| 1731713700 | 77.69 | 1.61 | 2.12 | 76.25 | 78.19 | 75.79 | 487584 |
| 1731627300 | 76.08 | 1.55 | 2.08 | 75.95 | 77.56 | 74.88 | 310019 |
| 1731540900 | 74.531 | -0.01 | -0.01 | 75.04 | 77.26 | 73.84 | 362374 |
| 1731454500 | 74.54 | -0.29 | -0.39 | 74.13 | 74.72 | 72.56 | 330231 |
| 1731368100 | 74.83 | 1.11 | 1.51 | 73.3 | 75.87 | 72.84 | 525931 |
| 1731108900 | 73.72 | 2.61 | 3.67 | 71.11 | 74.28 | 70.346 | 450592 |
| 1731022500 | 71.11 | -2.76 | -3.74 | 72.94 | 74.41 | 71.1 | 464948 |
| 1730936100 | 73.87 | 7.62 | 11.50 | 69.86 | 74.35 | 69.06 | 772640 |
| 1730849700 | 66.25 | 0.29 | 0.44 | 65.51 | 68.62 | 65.43 | 455408 |
| 1730763300 | 65.959999 | 2.95 | 4.68 | 63.05 | 66.26 | 62.33 | 381329 |
| 1730500500 | 63.01 | -2 | -3.08 | 64.819999 | 65.952 | 61.9418 | 644822 |
| 1730414100 | 65.01 | 2.05 | 3.26 | 56.5 | 65.01 | 55.07 | 944649 |
| 1730327700 | 62.96 | 2.27 | 3.74 | 60.33 | 63.605 | 60.235 | 710830 |
| 1730241300 | 60.69 | -3.11 | -4.87 | 62.81 | 62.81 | 59.42 | 570623 |
| 1730154900 | 63.8 | 1.52 | 2.44 | 63.98 | 64.425 | 63.08 | 367911 |
| 1729895700 | 62.28 | -1.46 | -2.29 | 64.22 | 64.819999 | 61.96 | 272727 |
| 1729809300 | 63.74 | 0.27 | 0.43 | 63.81 | 64.75 | 62.555 | 280294 |
| 1729722900 | 63.47 | 0.6 | 0.95 | 62.69 | 63.77 | 61.23 | 301755 |
| 1729636500 | 62.87 | -0.51 | -0.80 | 64.06 | 64.23 | 62.48 | 333662 |
| 1729550100 | 63.38 | -2.29 | -3.49 | 64.4 | 64.4 | 62.8609 | 402714 |
| 1729290900 | 65.67 | 2.52 | 3.99 | 63.36 | 66.7 | 62.7078 | 455938 |
