Hot Features
프리미엄
Allete, Inc. (AEBA)
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 | 64 | 64 | 63.5 | 8 | 64 | DE |
| 4 | 2 | 3.22580645161 | 62 | 64 | 61.5 | 85 | 61.60772834 | DE |
| 12 | 3 | 4.91803278689 | 61 | 64.5 | 59 | 216 | 60.36488791 | DE |
| 26 | 4.5 | 7.56302521008 | 59.5 | 64.5 | 57 | 149 | 59.81450146 | DE |
| 52 | 10.5 | 19.6261682243 | 53.5 | 64.5 | 52 | 135 | 58.40271095 | DE |
| 156 | 13.5 | 26.7326732673 | 50.5 | 64.5 | 47.4 | 134 | 56.45799559 | DE |
| 260 | 13.5 | 26.7326732673 | 50.5 | 64.5 | 47.4 | 134 | 56.45799559 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 194 |
| 1737062820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1736976420 | 64 | 1.5 | 2.40 | 64 | 64 | 64 | 8 |
| 1736890020 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1736803620 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1736544420 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1736458020 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1736371620 | 62.5 | 0.5 | 0.81 | 62.5 | 62.5 | 62.5 | 5 |
| 1736285220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1736198820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1735939620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1735853220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1735594020 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 2 |
| 1735334820 | 61.5 | -0.5 | -0.81 | 61.5 | 62.5 | 61.5 | 372 |
| 1734989220 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 40 |
| 1734730020 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1734643620 | 62.5 | 1 | 1.63 | 62.5 | 62.5 | 62.5 | 108 |
| 1734557220 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1734470820 | 61.5 | -0.5 | -0.81 | 61.5 | 61.5 | 61.5 | 12 |
| 1734384420 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1734125220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1734038820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733952420 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733866020 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733779620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733520420 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733434020 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733347620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733261220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1733174820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1732915620 | 62 | 0 | 0.00 | 62 | 62 | 62 | 7 |
| 1732829220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1732742820 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1732656420 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1732570020 | 62 | 1 | 1.64 | 62 | 62 | 62 | 98 |
| 1732310820 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1732224420 | 61 | 0 | 0.00 | 61 | 61 | 61 | 136 |
| 1732138020 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1732051620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1731965220 | 61 | 1 | 1.67 | 60.5 | 61 | 60.5 | 131 |
| 1731705960 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731619560 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731533160 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731446760 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731360360 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731101160 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1731014760 | 60 | -0.5 | -0.83 | 60 | 60 | 60 | 27 |
| 1730928360 | 60.5 | 1.5 | 2.54 | 61.5 | 61.5 | 60 | 1645 |
| 1730841960 | 59 | 0 | 0.00 | 59 | 59 | 59 | 0 |
| 1730755560 | 59 | -0.5 | -0.84 | 59 | 59 | 59 | 15 |
| 1730496360 | 59.5 | 0.5 | 0.85 | 59.5 | 59.5 | 59.5 | 10 |
| 1730409960 | 59 | 0 | 0.00 | 59 | 59 | 59 | 25 |
| 1730323560 | 59 | -0.5 | -0.84 | 59 | 64.5 | 59 | 962 |
| 1730237160 | 59.5 | -1 | -1.65 | 59.5 | 59.5 | 59.5 | 20 |
| 1730150760 | 60.5 | 0.5 | 0.83 | 61 | 61 | 60 | 481 |
| 1729887960 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1729801560 | 60 | 0.5 | 0.84 | 60 | 60 | 60 | 63 |
| 1729715160 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1729628760 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1729542360 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 21 |
| 1729283160 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 30 |
