Alaska Air Group Inc【ALK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Alaska Air Group Inc (ALK)
Alaska Air Group Inc (ALK) 과거

Alaska Air Group Inc (ALK)

72.02

0.50

( 0.70% )

업데이트: 16:00:24

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.4	9.75312404755	65.62	72.02	65.319999	247	68.09445671	DE
4	10.44	16.9535563495	61.58	72.02	61.58	359	65.55514093	DE
12	24.24	50.7325240686	47.78	72.02	47.51	387	59.17931279	DE
26	37.360001	107.789965603	34.659999	72.02	29.4	498	48.08570323	DE
52	38.77	116.601503759	33.25	72.02	29.4	443	43.4318464	DE
156	33.06	84.8562628337	38.96	72.02	29.4	492	39.41687249	DE
260	33.06	84.8562628337	38.96	72.02	29.4	492	39.41687249	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738272420	70.739999	1.5	2.17	69.38	70.739999	69.38	81
1738186020	69.239999	1.26	1.85	68.22	69.9	68.22	340
1738099620	67.98	1.04	1.55	67.84	68	67.819999	426
1738013220	66.94	0.44	0.66	67.58	67.58	66.94	141
1737754020	66.5	0.8	1.22	65.62	66.5	65.319998	246
1737667620	65.7	1.22	1.89	66.879999	68.38	65.7	876
1737581220	64.48	-1	-1.53	66.64	66.64	64.48	474
1737494820	65.48	1.66	2.60	64.58	65.48	64.58	170
1737408420	63.82	-0.7	-1.08	64.58	64.58	63.82	227
1737149220	64.519999	-0.98	-1.50	65.86	65.86	64.519999	63
1737062820	65.5	-0.14	-0.21	64.84	65.5	64.84	139
1736976420	65.64	0	0.00	65.64	65.64	65.64	0
1736890020	65.64	1.2	1.86	65.16	65.64	65.16	155
1736803620	64.44	-1.94	-2.92	66.66	66.8	64.44	1127
1736544420	66.379999	2.1	3.27	64.4	66.459998	64.4	949
1736458020	64.28	0.2	0.31	64.28	64.319998	64.28	123
1736371620	64.08	0.5	0.79	63.74	64.099999	63.2	472
1736285220	63.58	0.7	1.11	61.84	63.6	61.84	333
1736198820	62.88	0.04	0.06	61.58	62.88	61.58	112
1735939620	62.84	0	0.00	62.84	62.84	62.84	0
1735853220	62.84	-0.1	-0.16	62.22	63.08	62.22	437
1735594020	62.94	0.18	0.29	62.94	62.94	62.94	49
1735334820	62.76	-1.72	-2.67	64.22	64.22	62.76	514
1734989220	64.48	0.74	1.16	64.099999	64.5	63.26	643
1734730020	63.74	3.18	5.25	62.12	63.74	62.12	234
1734643620	60.56	0.22	0.36	60.24	60.56	60.24	234
1734557220	60.34	-0.08	-0.13	60.34	60.34	60.34	280
1734470820	60.42	0.3	0.50	60	60.42	59.84	202
1734384420	60.12	0.12	0.20	59.7	60.18	59.48	443
1734125220	60	-0.66	-1.09	60.4	60.4	59.3	776
1734038820	60.66	0.14	0.23	60.38	61.88	60.38	1463
1733952420	60.52	2.04	3.49	58.46	60.52	58.2	851
1733866020	58.48	7.06	13.73	51.46	59	51.46	1346
1733779620	51.42	-0.34	-0.66	51.2	51.42	51.2	224
1733520420	51.76	-0.9	-1.71	52.62	52.62	51.76	500
1733434020	52.66	1.6	3.13	51.54	52.66	51.54	510
1733347620	51.06	1.07	2.14	50.32	51.06	50.32	112
1733261220	49.99	0.14	0.28	50.38	50.54	49.99	298
1733174820	49.85	-0.05	-0.10	49.85	49.85	49.85	1
1732915620	49.9	-0.72	-1.42	49.9	49.9	49.9	30
1732829220	50.62	0	0.00	50.62	50.62	50.62	0
1732742820	50.62	0	0.00	50.62	50.62	50.62	0
1732656420	50.62	-0.26	-0.51	50.78	50.78	50.6	150
1732570020	50.88	0.78	1.56	50.16	50.88	50.16	371
1732310820	50.1	-0.42	-0.83	50.1	50.1	50.1	40
1732224420	50.52	0.58	1.16	50.04	50.52	50.04	96
1732138020	49.94	-0.14	-0.28	50.7	50.7	49.94	674
1732051620	50.08	0.2	0.40	49.57	50.08	49.57	80
1731965220	49.88	-0.56	-1.11	51.14	51.14	49.75	42
1731705960	50.44	0.16	0.32	49.97	50.44	49.97	7
1731619560	50.28	1.26	2.57	50.18	50.32	50.18	195
1731533160	49.02	1.07	2.23	48.47	49.32	48.47	1022
1731446820	47.95	-0.47	-0.97	48.91	48.94	47.95	590
1731360420	48.42	0.64	1.34	47.51	48.42	47.51	840
1731101220	47.78	-0.05	-0.10	47.78	47.78	47.78	10
1731014760	47.83	-0.45	-0.93	47.86	48.17	47.83	96
1730928360	48.28	3.74	8.40	46.63	48.28	46.6	890
1730841960	44.54	0.81	1.85	44.42	44.54	44.42	177
1730755560	43.73	-1.57	-3.47	43.99	43.99	43.73	54
1730496360	45.3	0.68	1.52	44.81	45.3	44.81	64
1730409960	44.62	0.93	2.13	41.5	45.84	41.5	18520

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관