Hot Features
프리미엄
Altus Power Inc (8770)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732138020 | 3.7 | 0.18 | 5.11 | 3.7 | 3.7 | 3.7 | 765 |
| 1732051620 | 3.52 | -0.3 | -7.85 | 3.52 | 3.52 | 3.52 | 1250 |
| 1731965160 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1731705960 | 3.82 | -0.1 | -2.55 | 3.82 | 3.82 | 3.82 | 17800 |
| 1731619560 | 3.92 | 0.16 | 4.26 | 3.82 | 3.92 | 3.82 | 3349 |
| 1731533160 | 3.76 | 0.62 | 19.75 | 3.3 | 3.76 | 3.3 | 17931 |
| 1731446820 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1731360420 | 3.14 | 0.32 | 11.35 | 2.92 | 3.14 | 2.92 | 225 |
| 1731101160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1731014760 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1730928360 | 2.82 | -0.42 | -12.96 | 3.32 | 3.32 | 2.7799999 | 4465 |
| 1730841960 | 3.24 | 0.02 | 0.62 | 3.24 | 3.24 | 3.24 | 1000 |
| 1730755560 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730496360 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730409960 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1730323560 | 3.22 | -0.16 | -4.73 | 3.22 | 3.22 | 3.22 | 166 |
| 1730237160 | 3.38 | 0.08 | 2.42 | 3.38 | 3.38 | 3.38 | 2000 |
| 1730147160 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729887960 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729801560 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729715160 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1729628760 | 3.3 | -0.12 | -3.51 | 3.3 | 3.3 | 3.3 | 150 |
| 1729542360 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729283160 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729196760 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1729110360 | 3.42 | 0.6 | 21.28 | 2.96 | 3.42 | 2.94 | 2304 |
| 1729023960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728937560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728678360 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728591960 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728505560 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728419160 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728332760 | 2.82 | -0.18 | -6.00 | 2.86 | 2.86 | 2.82 | 430 |
| 1728073560 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727987160 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727900760 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727814360 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727727960 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727468760 | 3 | 0.14 | 4.90 | 3 | 3 | 3 | 100 |
| 1727382360 | 2.86 | -0.1 | -3.38 | 2.86 | 2.86 | 2.86 | 250 |
| 1727295960 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1727209560 | 2.96 | -0.08 | -2.63 | 2.96 | 2.96 | 2.96 | 200 |
| 1727123220 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1726864020 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1726777620 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1726691220 | 3.04 | 0.18 | 6.29 | 3.04 | 3.04 | 3.04 | 3363 |
| 1726604760 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1726518360 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1726259160 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1726172760 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1726086360 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1725999960 | 2.86 | 0.24 | 9.16 | 2.86 | 2.86 | 2.86 | 281 |
| 1725913620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725654420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725568020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725481620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725395220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725308820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1725049620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1724963220 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1724876820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1724790420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1724704020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1724444820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1724358420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 600 |
| 1724271960 | 2.62 | -0.36 | -12.08 | 2.7799999 | 2.7799999 | 2.6 | 2063 |
