Hot Features
프리미엄
Allstate Corporation (ALL-H)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 22.16 | -0.1 | -0.45 | 22.17 | 22.28 | 22.0105 | 66257 |
| 1732059600 | 22.26 | -0.18 | -0.80 | 22.44 | 22.52 | 22.18 | 122894 |
| 1731973200 | 22.44 | -0.06 | -0.27 | 22.44 | 22.6 | 22.4 | 95188 |
| 1731714000 | 22.5 | -0.07 | -0.31 | 22.46 | 22.53 | 22.34 | 65752 |
| 1731627600 | 22.57 | -0.05 | -0.22 | 22.75 | 22.75 | 22.52 | 93104 |
| 1731541200 | 22.62 | -0.07 | -0.31 | 22.8 | 22.89 | 22.58 | 151104 |
| 1731454800 | 22.69 | -0.28 | -1.22 | 22.89 | 23 | 22.57 | 133308 |
| 1731368400 | 22.97 | -0.31 | -1.33 | 23.31 | 23.31 | 22.86 | 78752 |
| 1731109200 | 23.28 | 0.38 | 1.66 | 22.95 | 23.29 | 22.945 | 99157 |
| 1731022800 | 22.9 | 0.18 | 0.79 | 22.77 | 22.9599 | 22.72 | 88176 |
| 1730936400 | 22.72 | -0.39 | -1.69 | 22.78 | 22.9599 | 22.66 | 103029 |
| 1730850000 | 23.11 | 0.19 | 0.83 | 22.86 | 23.2 | 22.83 | 82688 |
| 1730763600 | 22.92 | 0.3 | 1.33 | 22.72 | 22.94 | 22.64 | 128024 |
| 1730500800 | 22.62 | -0.15 | -0.66 | 22.84 | 22.9483 | 22.59 | 118919 |
| 1730414400 | 22.77 | -0.24 | -1.04 | 23.01 | 23.2 | 22.72 | 547077 |
| 1730328000 | 23.01 | -0.25 | -1.07 | 23.34 | 23.5081 | 22.92 | 144347 |
| 1730241600 | 23.26 | -0.48 | -2.02 | 23.54 | 23.65 | 23.13 | 166689 |
| 1730155200 | 23.74 | -0.01 | -0.04 | 23.83 | 23.9 | 23.54 | 76363 |
| 1729896000 | 23.75 | -0.1 | -0.42 | 23.93 | 23.9884 | 23.6 | 62973 |
| 1729809600 | 23.85 | 0.43 | 1.84 | 23.42 | 23.87 | 23.19 | 199633 |
| 1729723200 | 23.42 | -0.36 | -1.51 | 23.7 | 23.75 | 23.4 | 128767 |
| 1729636800 | 23.78 | -0.07 | -0.29 | 23.89 | 23.99 | 23.61 | 116462 |
| 1729550400 | 23.85 | -0.45 | -1.85 | 24.22 | 24.2404 | 23.74 | 211599 |
| 1729291200 | 24.3 | -0.12 | -0.49 | 24.41 | 24.5225 | 24.3 | 49644 |
| 1729204800 | 24.42 | -0.23 | -0.93 | 24.55 | 24.61 | 24.4 | 57978 |
| 1729118400 | 24.65 | -0.03 | -0.12 | 24.67 | 24.85 | 24.52 | 115099 |
| 1729032000 | 24.68 | 0.12 | 0.49 | 24.7 | 24.8402 | 24.6157 | 87620 |
| 1728945600 | 24.56 | 0 | 0.00 | 24.49 | 24.6696 | 24.35 | 60531 |
| 1728686400 | 24.56 | 0.35 | 1.45 | 24.15 | 24.56 | 24.1453 | 67976 |
| 1728600000 | 24.21 | -0.01 | -0.04 | 24.16 | 24.35 | 24.1399 | 54130 |
| 1728513600 | 24.22 | -0.08 | -0.33 | 24.28 | 24.44 | 24.22 | 53791 |
| 1728427200 | 24.3 | 0.12 | 0.50 | 24.18 | 24.38 | 24.11 | 53217 |
| 1728340800 | 24.18 | -0.22 | -0.90 | 24.33 | 24.38 | 24.05 | 82459 |
| 1728081600 | 24.4 | -0.37 | -1.49 | 24.68 | 24.68 | 24.37 | 92958 |
| 1727995200 | 24.77 | 0.01 | 0.04 | 24.68 | 24.87 | 24.6 | 89418 |
| 1727908800 | 24.76 | 0.07 | 0.28 | 24.58 | 24.76 | 24.54 | 107288 |
| 1727822400 | 24.69 | 0.1 | 0.41 | 24.55 | 24.77 | 24.3901 | 110095 |
| 1727736000 | 24.59 | -0.12 | -0.49 | 24.45 | 24.63 | 24.02 | 478724 |
| 1727476800 | 24.71 | -0.16 | -0.64 | 24.89 | 24.97 | 24.71 | 97640 |
| 1727390400 | 24.87 | 0.05 | 0.20 | 24.77 | 24.94 | 24.68 | 119335 |
| 1727304000 | 24.82 | 0.08 | 0.32 | 24.77 | 24.905 | 24.6925 | 124691 |
| 1727217600 | 24.74 | 0.13 | 0.53 | 24.61 | 24.78 | 24.39 | 75256 |
| 1727131200 | 24.61 | -0.02 | -0.08 | 24.59 | 24.7 | 24.506 | 104415 |
| 1726872000 | 24.63 | -0.17 | -0.69 | 24.73 | 24.83 | 24.6 | 120817 |
| 1726785600 | 24.8 | 0.17 | 0.69 | 24.7 | 24.9 | 24.67 | 68729 |
| 1726699200 | 24.63 | 0.08 | 0.33 | 24.58 | 24.8 | 24.39 | 93831 |
| 1726612800 | 24.55 | 0.11 | 0.45 | 24.42 | 24.63 | 24.27 | 63254 |
| 1726526400 | 24.44 | 0.01 | 0.04 | 24.35 | 24.44 | 24.1901 | 129173 |
| 1726267200 | 24.43 | 0.13 | 0.53 | 24.41 | 24.4499 | 24.19 | 112496 |
| 1726180800 | 24.3 | 0.08 | 0.33 | 24.25 | 24.35 | 24.2 | 78437 |
| 1726094400 | 24.22 | 0.1 | 0.41 | 24.09 | 24.25 | 24.01 | 65684 |
| 1726008000 | 24.12 | 0.13 | 0.54 | 24.03 | 24.22 | 23.88 | 94472 |
| 1725921600 | 23.99 | 0.24 | 1.01 | 23.78 | 24 | 23.74 | 78031 |
| 1725662400 | 23.75 | -0.15 | -0.63 | 23.91 | 24 | 23.63 | 97470 |
| 1725576000 | 23.9 | 0.13 | 0.55 | 23.75 | 23.99 | 23.75 | 127494 |
| 1725489600 | 23.77 | 0.34 | 1.45 | 23.44 | 23.8571 | 23.438 | 93991 |
| 1725403200 | 23.43 | 0 | 0.00 | 23.43 | 23.49 | 23.34 | 37676 |
| 1725057600 | 23.43 | 0.16 | 0.69 | 23.31 | 23.44 | 23.13 | 204853 |
| 1724971200 | 23.27 | 0.04 | 0.17 | 23.28 | 23.43 | 23.26 | 76869 |
| 1724884800 | 23.23 | 0.13 | 0.56 | 23.16 | 23.24 | 23.14 | 35927 |
| 1724798400 | 23.1 | -0.03 | -0.13 | 23.05 | 23.23 | 23.05 | 118493 |
| 1724712000 | 23.13 | -0.02 | -0.09 | 23.15 | 23.36 | 23.05 | 115100 |
| 1724452800 | 23.15 | 0.01 | 0.04 | 23.23 | 23.36 | 23.13 | 90888 |
| 1724366400 | 23.14 | 0.04 | 0.17 | 23.06 | 23.23 | 23.0178 | 82974 |
| 1724280000 | 23.1 | 0.24 | 1.05 | 22.93 | 23.16 | 22.85 | 111371 |
