Aflac Inc【AFL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Aflac Inc (AFL)

100.60

0.68

( 0.68% )

업데이트: 19:09:06

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.1	-2.9893924783	103.7	104.05	99.4	1777	100.82717452	DE
4	1.4	1.41129032258	99.2	104.05	97.32	937	100.5301026	DE
12	4.16	4.313562837	96.44	109.15	95.36	906	101.17219398	DE
26	12.8	14.5785876993	87.8	109.15	87.24	930	98.9899038	DE
52	22.1	28.152866242	78.5	109.15	69.4	910	88.31498732	DE
156	45.1	81.2612612613	55.5	109.15	49.825	457	82.85489718	DE
260	63.345	170.03086834	37.255	109.15	36.155	368	80.0575773	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	100.05	-0.1	-0.10	99.82	100.35	99.78	1082
1737667620	100.15	-0.45	-0.45	100.6	100.95	100	1863
1737581220	100.6	-1.85	-1.81	102.6	102.6	100.6	4501
1737494820	102.45	-1.3	-1.25	103.7	104.05	102.25	836
1737408420	103.75	0.3	0.29	103.7	103.75	102.5	605
1737149220	103.45	0.95	0.93	103.45	103.9	102.9	529
1737062820	102.5	0.65	0.64	101.65	103	101.65	354
1736976420	101.85	1.85	1.85	101	102.2	100.3	927
1736890020	100	-0.2	-0.20	99.84	100.6	99.8	61
1736803620	100.2	1.6	1.62	98.36	100.5	98.3	882
1736544420	98.6	-2.2	-2.18	100.25	100.85	98	796
1736458020	100.8	0.84	0.84	100.05	100.8	100.05	212
1736371620	99.96	0.58	0.58	99.38	100.55	99.38	705
1736285220	99.38	1.52	1.55	97.46	99.38	97.32	486
1736198820	97.86	-2.19	-2.19	100.35	100.35	97.86	468
1735939620	100.05	0.05	0.05	99.58	100.3	99.22	1040
1735853220	100	1.34	1.36	100.3	101.4	99.5	924
1735594020	98.66	-0.44	-0.44	99.2	99.48	98.58	590
1735334820	99.1	0.5	0.51	99.86	99.88	98.86	604
1734989220	98.6	-0.22	-0.22	99.04	99.16	98.1	448
1734730020	98.82	0.56	0.57	97.9	98.82	96.2	1907
1734643620	98.26	1.48	1.53	96.52	98.4	95.36	1253
1734557220	96.78	-1.04	-1.06	97.6	98.46	96.78	538
1734470820	97.82	-1.28	-1.29	98.98	99.18	97.82	731
1734384420	99.1	-0.74	-0.74	99.84	100.1	99.02	440
1734125220	99.84	-0.41	-0.41	99.92	100.6	99.1	2949
1734038820	100.25	1.01	1.02	99.26	100.6	98.68	680
1733952420	99.24	0.24	0.24	99.64	99.94	99.08	996
1733866020	99	-0.6	-0.60	99.74	99.96	98.1	2315
1733779620	99.6	-2.55	-2.50	102.05	102.05	98.8	621
1733520420	102.15	-0.45	-0.44	102	102.45	101.75	343
1733434020	102.6	1.7	1.68	101.2	102.6	100.8	762
1733347620	100.9	-1.05	-1.03	101.5	102.4	100.55	1137
1733261220	101.95	-4.05	-3.82	105.8	106.5	101.75	2246
1733174820	106	-2.65	-2.44	107.9	108.95	106	1823
1732915620	108.65	-0.45	-0.41	109.1	109.1	108.65	2
1732829220	109.1	1.2	1.11	108.8	109.1	108.05	356
1732742820	107.9	-0.55	-0.51	108.05	109.15	107.9	134
1732656420	108.45	0.85	0.79	108.45	108.45	107.15	422
1732570020	107.6	-0.85	-0.78	108.2	108.55	107.2	1007
1732310820	108.45	1.4	1.31	107.1	108.45	106.75	577
1732224420	107.05	2.45	2.34	104.2	107.05	104.2	651
1732138020	104.6	-0.4	-0.38	105.4	105.45	104.6	147
1732051620	105	-0.55	-0.52	106.15	106.15	104.75	419
1731965220	105.55	0.25	0.24	106.05	106.2	105.25	864
1731705960	105.3	1.25	1.20	103.6	105.5	103.6	911
1731619560	104.05	-0.6	-0.57	104.3	105.05	103.5	717
1731533160	104.65	0.35	0.34	103.75	105.05	103.75	169
1731446820	104.3	0.4	0.38	103.5	104.5	103.5	389
1731360420	103.9	2.85	2.82	101.75	104.05	101.5	530
1731101220	101.05	1.15	1.15	100.05	101.15	99.86	2227
1731014760	99.9	-1.05	-1.04	101.5	101.5	99.54	580
1730928360	100.95	4.71	4.89	99.76	105.6	99.76	1738
1730841960	96.24	0.34	0.35	96.38	96.58	95.6	407
1730755560	95.9	-0.74	-0.77	96.44	96.44	95.72	940
1730496360	96.64	0.52	0.54	96.86	98.3	96.44	695
1730409960	96.12	-4.08	-4.07	98.46	102.85	95.68	1976
1730323560	100.2	-1.15	-1.13	102.45	102.45	98.5	1667
1730237160	101.35	-0.35	-0.34	101.6	102.2	101.3	998
1730150760	101.7	0.35	0.35	102.4	102.55	101.35	1198

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관