Hot Features
프리미엄
Allstate Corporation (ALL-I)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 21.06 | -0.03 | -0.14 | 21.09 | 21.1299 | 20.86 | 43381 |
| 1738021200 | 21.09 | 0.33 | 1.59 | 20.67 | 21.13 | 20.67 | 31673 |
| 1737762000 | 20.76 | 0.05 | 0.24 | 20.62 | 20.9 | 20.6101 | 18499 |
| 1737675600 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1737589200 | 20.71 | -0.13 | -0.62 | 20.71 | 20.89 | 20.58 | 15484 |
| 1737502800 | 20.84 | 0.45 | 2.21 | 20.51 | 20.84 | 20.51 | 25243 |
| 1737157200 | 20.39 | -0.04 | -0.20 | 20.54 | 20.71 | 20.38 | 26969 |
| 1737070800 | 20.43 | 0.15 | 0.74 | 20.27 | 20.6899 | 20.1987 | 74667 |
| 1736984400 | 20.28 | 0.52 | 2.63 | 20.18 | 20.29 | 20.0301 | 42403 |
| 1736898000 | 19.76 | 0.13 | 0.66 | 19.63 | 19.8199 | 19.5601 | 22626 |
| 1736811600 | 19.63 | -0.27 | -1.36 | 19.77 | 19.9099 | 19.58 | 30682 |
| 1736552400 | 19.9 | -0.75 | -3.63 | 20.3 | 20.5 | 19.86 | 71368 |
| 1736379600 | 20.65 | -0.04 | -0.19 | 20.55 | 20.6699 | 20.46 | 25529 |
| 1736293200 | 20.69 | -0.29 | -1.38 | 20.95 | 20.95 | 20.52 | 24546 |
| 1736206800 | 20.98 | -0.16 | -0.76 | 21.19 | 21.19 | 20.84 | 12459 |
| 1735947600 | 21.14 | 0.26 | 1.25 | 20.95 | 21.27 | 20.87 | 22529 |
| 1735861200 | 20.88 | 0.31 | 1.51 | 20.67 | 21.01 | 20.55 | 16133 |
| 1735688400 | 20.57 | 0.19 | 0.93 | 20.02 | 20.57 | 19.97 | 95814 |
| 1735602000 | 20.38 | 0.14 | 0.69 | 20.25 | 20.3872 | 20.15 | 41027 |
| 1735342800 | 20.24 | -0.21 | -1.03 | 20.69 | 20.69 | 20.1 | 40419 |
| 1735256400 | 20.45 | 0.09 | 0.44 | 20.69 | 20.69 | 20.12 | 57106 |
| 1735077840 | 20.36 | 0.06 | 0.30 | 20.29 | 20.54 | 20.2501 | 32092 |
| 1734997200 | 20.3 | -0.2 | -0.98 | 20.5 | 20.69 | 20.3 | 20269 |
| 1734738000 | 20.5 | 0.04 | 0.20 | 20.5 | 20.6819 | 20.41 | 28449 |
| 1734651600 | 20.46 | -0.06 | -0.29 | 20.39 | 20.561 | 20.25 | 54340 |
| 1734565200 | 20.52 | -0.37 | -1.77 | 20.89 | 21.01 | 20.5 | 95730 |
| 1734478800 | 20.89 | 0.03 | 0.14 | 20.51 | 20.98 | 20.51 | 33174 |
| 1734392400 | 20.86 | 0.01 | 0.05 | 20.94 | 21 | 20.51 | 30375 |
| 1734133200 | 20.85 | -0.21 | -1.00 | 21.12 | 21.141 | 20.85 | 37430 |
| 1734046800 | 21.06 | 0 | 0.00 | 21.01 | 21.14 | 20.92 | 58822 |
| 1733960400 | 21.06 | 0.12 | 0.57 | 21.01 | 21.18 | 20.98 | 35886 |
| 1733874000 | 20.94 | 0.1 | 0.48 | 20.77 | 21 | 20.76 | 60620 |
| 1733787600 | 20.84 | -0.11 | -0.53 | 21.01 | 21.01 | 20.8 | 30303 |
| 1733528400 | 20.95 | -0.04 | -0.19 | 21.07 | 21.16 | 20.9 | 31012 |
| 1733442000 | 20.99 | 0.06 | 0.29 | 20.9 | 21.07 | 20.8768 | 24220 |
| 1733355600 | 20.93 | 0.12 | 0.58 | 20.77 | 20.9595 | 20.77 | 25047 |
| 1733269200 | 20.81 | -0.16 | -0.76 | 20.94 | 21.02 | 20.78 | 65341 |
| 1733182800 | 20.97 | -0.21 | -0.99 | 21.11 | 21.21 | 20.92 | 29843 |
| 1732917840 | 21.18 | 0.31 | 1.49 | 20.96 | 21.26 | 20.92 | 40527 |
| 1732750800 | 20.87 | 0.06 | 0.29 | 20.93 | 21.0299 | 20.87 | 29483 |
| 1732664400 | 20.81 | -0.28 | -1.33 | 21.08 | 21.08 | 20.8 | 25303 |
| 1732578000 | 21.09 | 0.13 | 0.62 | 21.18 | 21.29 | 21.01 | 26498 |
| 1732318800 | 20.96 | 0.05 | 0.24 | 20.96 | 21.096 | 20.94 | 26911 |
| 1732232400 | 20.91 | 0.13 | 0.63 | 20.79 | 21.1149 | 20.79 | 18772 |
| 1732146000 | 20.78 | -0.12 | -0.57 | 20.85 | 20.86 | 20.66 | 36977 |
| 1732059600 | 20.9 | -0.15 | -0.71 | 21.11 | 21.1216 | 20.85 | 23749 |
| 1731973200 | 21.05 | -0.1 | -0.47 | 21.16 | 21.32 | 21.02 | 42559 |
| 1731714000 | 21.15 | -0.05 | -0.24 | 21.14 | 21.22 | 21.0501 | 19027 |
| 1731627600 | 21.2 | -0.15 | -0.70 | 21.34 | 21.395 | 21.2 | 26304 |
| 1731541200 | 21.35 | -0.06 | -0.28 | 21.56 | 21.65 | 21.26 | 53256 |
| 1731454800 | 21.41 | -0.48 | -2.19 | 21.84 | 21.92869 | 21.4 | 34283 |
| 1731368400 | 21.89 | -0.39 | -1.75 | 22.25 | 22.3094 | 21.86 | 18499 |
| 1731109200 | 22.28 | 0.28 | 1.27 | 22.08 | 22.33 | 22.08 | 18961 |
| 1731022800 | 22 | 0.16 | 0.73 | 21.9 | 22.06 | 21.8245 | 23080 |
| 1730936400 | 21.84 | -0.42 | -1.89 | 22 | 22 | 21.83 | 14111 |
| 1730850000 | 22.260285 | 0.23 | 1.05 | 21.89 | 22.35 | 21.89 | 30260 |
| 1730763600 | 22.03 | 0.28 | 1.29 | 21.77 | 22.11 | 21.69 | 18783 |
| 1730500800 | 21.75 | -0.05 | -0.23 | 21.89 | 22.08 | 21.67 | 13920 |
| 1730414400 | 21.8 | -0.22 | -1.00 | 21.91 | 22.035 | 21.8 | 37137 |
| 1730328000 | 22.02 | -0.05 | -0.23 | 22.26 | 22.26 | 21.965 | 19255 |
| 1730241600 | 22.07 | -0.21 | -0.94 | 22.1 | 22.21 | 22.02 | 17781 |
