Hot Features
프리미엄
Allegion Plc (ALLE)
NYSE
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 | 0.05 | 0.0353706847764 | 141.36 | 142.4 | 136.84 | 698456 | 139.60920786 | CS |
| 4 | -3.58 | -2.46913580247 | 144.99 | 146.4 | 136.84 | 929539 | 141.26087286 | CS |
| 12 | 3.55 | 2.57507616422 | 137.86 | 156.097 | 133.475 | 793193 | 143.09831672 | CS |
| 26 | 18.41 | 14.9674796748 | 123 | 156.097 | 113.27 | 723353 | 134.20150113 | CS |
| 52 | 35.89 | 34.0125094769 | 105.52 | 156.097 | 103.19 | 734985 | 129.12529265 | CS |
| 156 | 7.42 | 5.53772669602 | 133.99 | 156.097 | 87.33 | 736428 | 115.9304248 | CS |
| 260 | 24.11 | 20.5541346974 | 117.3 | 156.097 | 77.37 | 731094 | 116.51552281 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 141.41 | 1.98 | 1.42 | 139.8 | 141.78 | 139.155 | 783934 |
| 1732146000 | 139.43 | 1.31 | 0.95 | 138 | 139.47999 | 137.13 | 638920 |
| 1732059600 | 138.12 | -0.52 | -0.38 | 137.75 | 138.82 | 136.84 | 522284 |
| 1731973200 | 138.63999 | -1.12 | -0.80 | 139.24 | 139.655 | 138.345 | 618719 |
| 1731714000 | 139.76 | -1.56 | -1.10 | 141.3 | 141.32 | 139.2424 | 921494 |
| 1731627600 | 141.32 | 0.49 | 0.35 | 141.36 | 142.4 | 140.87 | 790863 |
| 1731541200 | 140.83 | -1.04 | -0.73 | 142.74 | 144.31 | 140.47 | 777721 |
| 1731454800 | 141.87 | -1.56 | -1.09 | 143.01 | 143.84 | 141.77 | 855588 |
| 1731368400 | 143.43 | -0.35 | -0.24 | 145.21 | 145.939 | 143.1 | 574882 |
| 1731109200 | 143.78 | 1.07 | 0.75 | 143.27 | 145.16999 | 142.31 | 650944 |
| 1731022800 | 142.71 | 1.78 | 1.26 | 141.19 | 142.78 | 140.66 | 834259 |
| 1730936400 | 140.93 | 0.03 | 0.02 | 142.07 | 142.715 | 137.1201 | 1552636 |
| 1730850000 | 140.9 | 1.4 | 1.00 | 139.1 | 140.9 | 138.725 | 645439 |
| 1730763600 | 139.5 | -0.33 | -0.24 | 139.49 | 140.94999 | 138.735 | 596134 |
| 1730500800 | 139.83 | 0.2 | 0.14 | 140.38999 | 141.47 | 138.72999 | 646530 |
| 1730414400 | 139.63 | 0.58 | 0.42 | 138.72 | 140.255 | 138.53 | 1206453 |
| 1730328000 | 139.05 | -0.73 | -0.52 | 139.3 | 140.61 | 138.36 | 1089418 |
| 1730241600 | 139.78 | -2.55 | -1.79 | 140.56 | 140.69999 | 138.81 | 1278619 |
| 1730155200 | 142.33 | -0.27 | -0.19 | 143.13 | 144.29 | 142.16999 | 1372716 |
| 1729896000 | 142.6 | -2.67 | -1.84 | 145.94999 | 146.125 | 142.6 | 1155969 |
| 1729809600 | 145.27 | -5.59 | -3.71 | 144.99 | 146.4 | 141.88999 | 1861188 |
| 1729723200 | 150.86 | 0.26 | 0.17 | 150 | 152.62 | 149.91999 | 984722 |
| 1729636800 | 150.6 | -1.41 | -0.93 | 151 | 151.665 | 150.02 | 1051205 |
| 1729550400 | 152.01 | -1.35 | -0.88 | 153.37 | 154.09 | 151.47 | 722260 |
| 1729291200 | 153.36 | 0.88 | 0.58 | 155.44 | 156.097 | 152.91999 | 820348 |
| 1729204800 | 152.47999 | 1.55 | 1.03 | 150.93 | 152.9375 | 150.22999 | 779413 |
| 1729118400 | 150.93 | 1.4 | 0.94 | 149.85 | 151.9772 | 149.6 | 551844 |
| 1729032000 | 149.53 | 0.07 | 0.05 | 149.8 | 151.235 | 148.35 | 1149355 |
| 1728945600 | 149.46 | 2.16 | 1.47 | 147.13 | 149.66 | 146.095 | 687940 |
| 1728686400 | 147.3 | 2.66 | 1.84 | 144.63 | 147.4 | 144.63 | 768057 |
| 1728600000 | 144.63999 | -1.93 | -1.32 | 144.83 | 146.31 | 143.66 | 763049 |
| 1728513600 | 146.57 | 1.21 | 0.83 | 145.8 | 147.13999 | 144.54 | 899996 |
| 1728427200 | 145.36 | -0.65 | -0.45 | 146.58 | 147.12 | 144.81 | 1168296 |
| 1728340800 | 146.01 | 0.4 | 0.27 | 144.59 | 146.36 | 144.19 | 485541 |
| 1728081600 | 145.61 | -0.28 | -0.19 | 146.63999 | 146.71 | 144.22999 | 691526 |
| 1727995200 | 145.88999 | 0.05 | 0.03 | 145.38 | 146 | 143.9 | 657249 |
| 1727908800 | 145.84 | 0.87 | 0.60 | 144.35 | 146.13999 | 143.01 | 794482 |
| 1727822400 | 144.97 | -0.77 | -0.53 | 145.83 | 146.56 | 144.77 | 912208 |
| 1727736000 | 145.74 | 1.97 | 1.37 | 143.44999 | 146.16 | 143 | 813277 |
| 1727476800 | 143.77 | 0.07 | 0.05 | 144.97999 | 146.46 | 143.46 | 589481 |
| 1727390400 | 143.69999 | 0.31 | 0.22 | 144.56 | 145.05 | 143.13999 | 776577 |
| 1727304000 | 143.38999 | -0.45 | -0.31 | 144.13 | 144.83 | 142.94 | 500390 |
| 1727217600 | 143.84 | 1.19 | 0.83 | 142.78 | 144.02 | 142.705 | 442658 |
| 1727131200 | 142.65 | 2.25 | 1.60 | 141.25 | 142.88 | 141.25 | 817487 |
| 1726872000 | 140.4 | -3.35 | -2.33 | 142.5 | 142.78 | 140.03 | 1847665 |
| 1726785600 | 143.75 | 0.33 | 0.23 | 146.38 | 146.84 | 143.05 | 867821 |
| 1726699200 | 143.41999 | 0.05 | 0.03 | 143.85 | 146.41 | 142.25 | 485339 |
| 1726612800 | 143.37 | 0.65 | 0.46 | 143.38 | 144.49 | 142.49 | 417164 |
| 1726526400 | 142.72 | 1.55 | 1.10 | 141.78 | 143.13999 | 140.395 | 466638 |
| 1726267200 | 141.16999 | 2.05 | 1.47 | 139.79 | 141.94 | 139.31 | 519868 |
| 1726180800 | 139.12 | 2.03 | 1.48 | 136.74 | 139.25 | 136.13999 | 559596 |
| 1726094400 | 137.09 | 0.93 | 0.68 | 135.79 | 137.13999 | 133.475 | 694595 |
| 1726008000 | 136.16 | 1.6 | 1.19 | 135.51 | 136.21 | 134.38 | 691567 |
| 1725921600 | 134.56 | 0.06 | 0.04 | 135.31 | 135.99 | 133.97 | 690957 |
| 1725662400 | 134.5 | -1.19 | -0.88 | 136.25 | 137.425 | 133.97999 | 478629 |
| 1725576000 | 135.69 | -1.66 | -1.21 | 137.5 | 137.53 | 134.33 | 460795 |
| 1725489600 | 137.35 | 0.35 | 0.26 | 137.1 | 137.85 | 136.74 | 603405 |
| 1725403200 | 137 | -1.84 | -1.33 | 138.69999 | 139.78 | 135.8677 | 539348 |
| 1725057600 | 138.84 | 1.53 | 1.11 | 137.99 | 139.46 | 136.18 | 682071 |
| 1724971200 | 137.31 | 0.68 | 0.50 | 137.86 | 138.91999 | 136.26 | 374775 |
| 1724884800 | 136.63 | -0.58 | -0.42 | 137.21 | 138.54 | 136.44999 | 598882 |
| 1724798400 | 137.21 | -0.5 | -0.36 | 137 | 137.49 | 135.96 | 479413 |
| 1724712000 | 137.71 | 0.71 | 0.52 | 137.81 | 138.61 | 136.94 | 595169 |
| 1724452800 | 137 | 1.99 | 1.47 | 136.16 | 137.97999 | 135.19999 | 502897 |
| 1724366400 | 135.01 | 0.5 | 0.37 | 134.22999 | 135.52 | 134.06 | 511720 |
