Albemarle Corp.【AMC】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Albemarle Corp. (AMC)
Albemarle Corp. (AMC) 과거

Albemarle Corp. (AMC)

74.27

-1.64

(-2.16%)

마감 01 3월 6:00AM

실시간 데이터

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	74.239999	-1.95	-2.56	75.739999	76.2	73.01	3294
1740691620	76.19	2.14	2.89	73.9	76.22	73.83	1947
1740605220	74.05	-0.71	-0.95	74.68	75.88	73.739999	1945
1740518820	74.76	-2.74	-3.54	77.099999	77.59	73.23	2146
1740432420	77.5	0.16	0.21	77.43	78.08	76.17	2093
1740173220	77.34	-1.25	-1.59	78.599999	79.5	77.34	2587
1740086820	78.59	-1.18	-1.48	79.86	80.9	78.03	1850
1740000420	79.77	-0.36	-0.45	80.14	80.78	78.91	1777
1739914020	80.13	3.69	4.83	76.59	80.38	76.55	5334
1739827620	76.44	-1.56	-2.00	77.16	77.28	76.34	1651
1739568420	78	2.56	3.39	76.09	78	75.45	4885
1739482020	75.44	1.83	2.49	73.5	80.08	72.459999	6820
1739395620	73.61	0.44	0.60	73.29	74.42	72.349999	6854
1739309220	73.17	0.22	0.30	72.989999	73.17	70.709999	8720
1739222820	72.95	-1.54	-2.07	75.62	75.9	72.78	5016
1738963620	74.489999	-1.81	-2.37	76.3	76.8	74.41	3640
1738877220	76.3	-0.7	-0.91	77.22	78	75.7	3124
1738790820	77	-3.02	-3.77	78.98	79.59	76.33	4642
1738704420	80.02	1.66	2.12	78.989999	80.52	78.31	4030
1738618020	78.36	-2.16	-2.68	79.84	79.989999	77.79	6109
1738358820	80.52	-1.64	-2.00	82.3	83.239999	80.01	3085
1738272420	82.16	-0.75	-0.90	83.01	84.18	81.98	2531
1738186020	82.91	0.25	0.30	82.53	83.79	82.08	2293
1738099620	82.66	-1.79	-2.12	85.06	85.08	81.52	2882
1738013220	84.45	0.19	0.23	84.43	84.58	83	3136
1737754020	84.26	-1.87	-2.17	85.58	87.15	84.26	2069
1737667620	86.13	-0.48	-0.55	86.41	87.12	85.5	2269
1737581220	86.61	-3.49	-3.87	90.29	90.71	86.61	1732
1737494820	90.1	-3.79	-4.04	93.7	94.78	90.1	3476
1737408420	93.89	-0.75	-0.79	94.89	94.99	93.55	1757
1737149220	94.64	3.86	4.25	92.07	96.3	91.23	2666
1737062820	90.78	-1.67	-1.81	92.3	92.9	90.6	2908
1736976420	92.45	3.3	3.70	89.76	93.5	89.48	3158
1736890020	89.15	-0.25	-0.28	89.73	91.63	89.15	1163
1736803620	89.4	4.98	5.90	84.51	89.4	83.18	2384
1736544420	84.42	-0.1	-0.12	84.69	85.44	83	1526
1736458020	84.52	-0.01	-0.01	84.92	85.05	84.51	844
1736371620	84.53	-2.58	-2.96	87.32	87.53	84.27	1587
1736285220	87.11	-0.55	-0.63	87.04	88.42	86.19	1753
1736198820	87.66	2.46	2.89	85.38	89.82	84.849999	3547
1735939620	85.2	1.65	1.97	83.14	85.73	82.76	2385
1735853220	83.55	-0.26	-0.31	82.95	84.97	82.5	3652
1735594020	83.81	-0.91	-1.07	84.489999	84.89	83.48	2348
1735334820	84.72	-0.96	-1.12	86.23	86.71	83.9	4536
1734989220	85.68	0.2	0.23	85.459999	86.81	84.66	2334
1734730020	85.48	-0.51	-0.59	85.96	86.94	81.77	4056
1734643620	85.99	-1.51	-1.73	87.32	89.92	85.72	3876
1734557220	87.5	-5.39	-5.80	93.01	93.72	87.27	3461
1734470820	92.89	-2.16	-2.27	94.79	95.1	92.33	2839
1734384420	95.05	0.11	0.12	94.87	95.73	91.82	2977
1734125220	94.94	-3.56	-3.61	98.65	98.77	93.72	3571
1734038820	98.5	-0.42	-0.42	98.3	99.35	97.56	2206
1733952420	98.92	0.61	0.62	99.07	99.9	96.9	2143
1733866020	98.31	-6.17	-5.91	103.1	104.1	98.31	3030
1733779620	104.48	5.27	5.31	99.17	107.5	99.05	7026
1733520420	99.21	4.08	4.29	95.82	99.72	95.11	2948
1733434020	95.13	-2.55	-2.61	97.79	98	95.13	4396
1733347620	97.68	-6.42	-6.17	103.8	104.28	96.03	6025
1733261220	104.1	-1.88	-1.77	106.72	106.72	103.58	4565
1733174820	105.98	3.84	3.76	102.5	106.04	101.02	5438

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관