Hot Features
프리미엄
Transmission Holdings Inc (ALSN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.855 | -0.841369809093 | 101.62 | 105.57 | 100.475 | 835778 | 103.68847777 | CS |
| 4 | -18.805 | -15.7271890943 | 119.57 | 120.28 | 94.26 | 728078 | 108.25455384 | CS |
| 12 | -18.285 | -15.3590928181 | 119.05 | 121.7699 | 94.26 | 608339 | 111.08817509 | CS |
| 26 | 14.295 | 16.5317451139 | 86.47 | 122.53 | 84.34 | 589283 | 105.18880951 | CS |
| 52 | 30.605 | 43.6217217788 | 70.16 | 122.53 | 69.8 | 600006 | 91.28445944 | CS |
| 156 | 60.515 | 150.347826087 | 40.25 | 122.53 | 32.63 | 704662 | 58.92350668 | CS |
| 260 | 56.845 | 129.428506375 | 43.92 | 122.53 | 26.15 | 848948 | 48.32749025 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 102.36 | -1.42 | -1.37 | 103.95 | 104.92 | 101.5601 | 716692 |
| 1740008400 | 103.78 | 0.04 | 0.04 | 103.59 | 104.795 | 102.995 | 814822 |
| 1739922000 | 103.74 | -0.81 | -0.77 | 105.57 | 105.57 | 102.4 | 843454 |
| 1739576400 | 104.55 | 2.95 | 2.90 | 101.62 | 105.44 | 101.19 | 968145 |
| 1739490000 | 101.6 | 1.64 | 1.64 | 99.6 | 102.09 | 98.24 | 1161677 |
| 1739403600 | 99.96 | -14.23 | -12.46 | 97.7 | 104.4777 | 94.26 | 2892406 |
| 1739317200 | 114.19 | 0.05 | 0.04 | 113.38 | 115.4 | 113.21 | 559673 |
| 1739230800 | 114.14 | -1.66 | -1.43 | 116.03 | 116.24 | 112.88 | 565860 |
| 1738971600 | 115.8 | 0.35 | 0.30 | 115.81 | 117.07 | 115.02 | 572199 |
| 1738885200 | 115.45 | 1.07 | 0.94 | 115.37 | 115.789 | 113.48 | 471684 |
| 1738798800 | 114.38 | -0.16 | -0.14 | 114.62 | 115.53 | 113.53 | 384102 |
| 1738712400 | 114.54 | 1.58 | 1.40 | 113.61 | 115.2525 | 112.96 | 390309 |
| 1738626000 | 112.96 | -4.58 | -3.90 | 114.99 | 114.99 | 111.8701 | 757377 |
| 1738366800 | 117.54 | -1.17 | -0.99 | 119.17 | 119.64 | 116.975 | 538176 |
| 1738280400 | 118.71 | 2.37 | 2.04 | 117.16 | 119.28 | 117.16 | 531222 |
| 1738194000 | 116.34 | 0.87 | 0.75 | 116.04 | 117.2 | 115.5001 | 382121 |
| 1738107600 | 115.47 | 0.13 | 0.11 | 114.93 | 116 | 113.47 | 419140 |
| 1738021200 | 115.34 | -4.26 | -3.56 | 117.89 | 118 | 114 | 592497 |
| 1737762000 | 119.6 | -0.51 | -0.42 | 119.57 | 120.28 | 119 | 320764 |
| 1737675600 | 120.11 | 0 | 0.00 | 120.11 | 120.11 | 120.11 | 0 |
| 1737589200 | 120.11 | 0.05 | 0.04 | 120.63 | 120.665 | 118.91 | 487837 |
| 1737502800 | 120.06 | 0.55 | 0.46 | 120.66 | 121.7699 | 119.605 | 644142 |
| 1737157200 | 119.51 | 1.95 | 1.66 | 118.58 | 119.72 | 117.99 | 418228 |
| 1737070800 | 117.56 | 1.25 | 1.07 | 116.8 | 119.67 | 116.775 | 419614 |
| 1736984400 | 116.31 | 0.27 | 0.23 | 117.84 | 118.29 | 116.055 | 415748 |
| 1736898000 | 116.04 | 3.8 | 3.39 | 114.02 | 116.52 | 113.5829 | 538344 |
| 1736811600 | 112.24 | 3.31 | 3.04 | 108.38 | 112.34 | 107.32 | 489200 |
| 1736552400 | 108.93 | -1.31 | -1.19 | 109.14 | 109.4 | 107.11 | 480236 |
| 1736379600 | 110.24 | -0.01 | -0.01 | 110.25 | 110.7599 | 108.6424 | 478741 |
| 1736293200 | 110.25 | 0.43 | 0.39 | 109.72 | 111.135 | 109.35 | 400040 |
| 1736206800 | 109.82 | 0.34 | 0.31 | 109.71 | 111.13 | 109.5 | 503966 |
| 1735947600 | 109.48 | 1.81 | 1.68 | 107.67 | 109.655 | 107.37 | 307278 |
| 1735861200 | 107.67 | -0.39 | -0.36 | 109.55 | 109.55 | 106.83 | 314525 |
| 1735688400 | 108.06 | 0.03 | 0.03 | 108.4 | 109.26 | 107.77 | 459666 |
| 1735602000 | 108.03 | -0.71 | -0.65 | 107.76 | 108.66 | 106.58 | 358828 |
| 1735342800 | 108.74 | -1.27 | -1.15 | 108.92 | 110.3637 | 107.8099 | 238017 |
| 1735256400 | 110.01 | 0.87 | 0.80 | 108.58 | 111.16 | 108.46 | 449671 |
| 1735077840 | 109.14 | 0.78 | 0.72 | 108.19 | 109.48 | 107.56 | 186073 |
| 1734997200 | 108.36 | -0.94 | -0.86 | 108.62 | 109.58 | 107.29 | 643341 |
| 1734738000 | 109.3 | 2.08 | 1.94 | 106.9 | 109.87 | 106.8 | 1718425 |
| 1734651600 | 107.22 | 0.37 | 0.35 | 108.67 | 109.46 | 106.3 | 675517 |
| 1734565200 | 106.85 | -5.34 | -4.76 | 113.23 | 113.93 | 106.77 | 789753 |
| 1734478800 | 112.19 | -2.35 | -2.05 | 113.7 | 114.18 | 111.86 | 619427 |
| 1734392400 | 114.54 | -1.97 | -1.69 | 116.3 | 116.96 | 114.1 | 682060 |
| 1734133200 | 116.51 | 0.05 | 0.04 | 116.38 | 117.04 | 115.52 | 741707 |
| 1734046800 | 116.46 | 2.03 | 1.77 | 114.61 | 117.62 | 114.11 | 879374 |
| 1733960400 | 114.43 | 0.48 | 0.42 | 115.54 | 115.89 | 114.22 | 586401 |
| 1733874000 | 113.95 | 0.15 | 0.13 | 113.85 | 115.49 | 112.76 | 562376 |
| 1733787600 | 113.8 | -3.62 | -3.08 | 116.83 | 117.28 | 113.67 | 522391 |
| 1733528400 | 117.42 | 0.33 | 0.28 | 117.68 | 118.69 | 116.29 | 445488 |
| 1733442000 | 117.09 | -0.86 | -0.73 | 117.73 | 118.81 | 116.6274 | 656327 |
| 1733355600 | 117.95 | 0.99 | 0.85 | 116.78 | 118.32 | 116.48 | 577654 |
| 1733269200 | 116.96 | 0.21 | 0.18 | 117.13 | 118.34 | 115.75 | 501083 |
| 1733182800 | 116.75 | -1.75 | -1.48 | 118.88 | 119.4 | 116.68 | 719833 |
| 1732917840 | 118.5 | -0.08 | -0.07 | 118.55 | 119.81 | 118.49 | 240400 |
| 1732750800 | 118.58 | -0.99 | -0.83 | 119.5 | 120.49 | 118.4 | 315198 |
| 1732664400 | 119.57 | 0.37 | 0.31 | 118.47 | 120.205 | 118.2301 | 347749 |
| 1732578000 | 119.2 | -0.45 | -0.38 | 120.18 | 122.53 | 119.19 | 783323 |
| 1732318800 | 119.65 | 1.54 | 1.30 | 118.22 | 119.885 | 117.9354 | 466007 |
| 1732232400 | 118.11 | 2.9 | 2.52 | 116.68 | 119.19 | 115.5501 | 446277 |
