
Alarmcom Holdings Inc (3RL)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 0.925925925926 | 54 | 54.5 | 53 | 149 | 53.57705193 | DE |
4 | -5.5 | -9.16666666667 | 60 | 60.5 | 53 | 117 | 55.47351936 | DE |
12 | -8 | -12.8 | 62.5 | 62.5 | 53 | 136 | 57.78683751 | DE |
26 | 5.5 | 11.2244897959 | 49 | 65.5 | 46.8 | 190 | 56.04860975 | DE |
52 | -14.5 | -21.0144927536 | 69 | 69 | 46.8 | 174 | 57.66654862 | DE |
156 | 0.5 | 0.925925925926 | 54 | 71.5 | 46.8 | 358 | 64.19400467 | DE |
260 | 0.5 | 0.925925925926 | 54 | 71.5 | 46.8 | 358 | 64.19400467 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741814820 | 53.5 | 0.5 | 0.94 | 53.5 | 53.5 | 53 | 317 |
1741728420 | 53 | 0 | 0.00 | 53.5 | 53.5 | 53 | 79 |
1741642020 | 53 | -1 | -1.85 | 53 | 53 | 53 | 15 |
1741382820 | 54 | 0 | 0.00 | 54 | 54 | 54 | 186 |
1741296420 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
1741210020 | 54 | 0 | 0.00 | 54 | 54 | 54 | 167 |
1741123620 | 54 | -2 | -3.57 | 55.5 | 55.5 | 54 | 121 |
1741037220 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 112 |
1740778020 | 55.5 | 0.5 | 0.91 | 55.5 | 55.5 | 55.5 | 112 |
1740691620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1740605220 | 55 | -2.5 | -4.35 | 55 | 55 | 55 | 21 |
1740518820 | 57.5 | 0.5 | 0.88 | 57.5 | 57.5 | 57.5 | 48 |
1740432420 | 57 | 1 | 1.79 | 56.5 | 57 | 56.5 | 103 |
1740173220 | 56 | -2 | -3.45 | 58 | 58 | 56 | 70 |
1740086820 | 58 | -0.5 | -0.85 | 58 | 58 | 58 | 43 |
1740000420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1739914020 | 58.5 | -1.5 | -2.50 | 60.5 | 60.5 | 58.5 | 356 |
1739827620 | 60 | -1 | -1.64 | 60 | 60 | 60 | 6 |
1739568420 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1739482020 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1739395620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1739309220 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1739222820 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1738963620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
1738877220 | 61 | 1.5 | 2.52 | 61 | 61 | 61 | 186 |
1738790820 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 186 |
1738704420 | 60 | 2 | 3.45 | 60 | 60 | 60 | 171 |
1738618020 | 58 | -1 | -1.69 | 59 | 59 | 58 | 566 |
1738358820 | 59 | 0 | 0.00 | 59 | 59 | 59 | 62 |
1738272420 | 59 | -1 | -1.67 | 59 | 59 | 59 | 54 |
1738186020 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 168 |
1738099620 | 59.5 | 2.5 | 4.39 | 60 | 60 | 59.5 | 164 |
1738013220 | 57 | -2 | -3.39 | 57 | 57 | 57 | 97 |
1737754020 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
1737667620 | 59 | 0 | 0.00 | 59 | 59 | 59 | 184 |
1737581220 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 70 |
1737494820 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 19 |
1737408420 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1737149220 | 60 | 1.5 | 2.56 | 59.5 | 60 | 59.5 | 46 |
1737062820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1736976420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1736890020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 376 |
1736803620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1736544420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1736458020 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 16 |
1736371620 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
1736285220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 155 |
1736198820 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 193 |
1735939620 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58 | 217 |
1735853220 | 58 | -1.5 | -2.52 | 58.5 | 59 | 58 | 190 |
1735594020 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 10 |
1735334820 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1734989220 | 60 | -1.5 | -2.44 | 60 | 60 | 60 | 42 |
1734730020 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 34 |
1734643620 | 61.5 | -0.5 | -0.81 | 62.5 | 62.5 | 61.5 | 189 |
1734557220 | 62 | -2 | -3.13 | 65 | 65 | 62 | 82 |
1734470820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
1734384420 | 64 | 1 | 1.59 | 64 | 64 | 64 | 157 |
1734125220 | 63 | -1 | -1.56 | 64 | 64 | 63 | 101 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관