Alten【AN3】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Alten (AN3)

86.35

-2.50

( -2.81% )

업데이트: 01:38:27

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.000001	8.82167748988	79.349999	92.5	79.349999	468	89.22822926	DE
4	7.55	9.58121827411	78.8	92.5	76.599999	174	86.32586255	DE
12	7.35	9.30379746835	79	92.5	74.55	143	81.24002368	DE
26	-7.85	-8.33333333333	94.2	103.6	74.55	131	87.12280644	DE
52	-57.05	-39.7838214784	143.4	146.69999	74.55	107	100.77659616	DE
156	-44.45	-33.9831804281	130.8	146.69999	74.55	99	106.24417474	DE
260	-44.45	-33.9831804281	130.8	146.69999	74.55	99	106.24417474	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	89.4	-0.3	-0.33	89.4	89.4	89.4	2
1738272420	89.7	0.6	0.67	89.7	89.7	89.05	25
1738186020	89.1	-0.4	-0.45	89.4	90.1	89.1	25
1738099620	89.5	6.85	8.29	88.25	92.5	88.25	2194
1738013220	82.65	1.6	1.97	79.349999	83.099999	79.349999	92
1737754020	81.05	0.85	1.06	82.5	82.5	81.05	75
1737667620	80.2	-1	-1.23	79.75	80.2	79.75	9
1737581220	81.2	1.1	1.37	80.55	81.2	80.2	55
1737494820	80.099999	0.65	0.82	79.3	80.099999	79.3	5
1737408420	79.45	-0.4	-0.50	79.5	79.5	79	136
1737149220	79.849999	0.8	1.01	78.8	79.849999	78.8	22
1737062820	79.05	2.45	3.20	78.95	79.55	78.95	144
1736976420	76.599999	0	0.00	76.599999	76.599999	76.599999	0
1736890020	76.599999	-0.55	-0.71	77.599999	77.599999	76.599999	11
1736803620	77.15	-0.7	-0.90	77.45	77.45	77.15	4
1736544420	77.849999	0.15	0.19	78.099999	78.099999	77.849999	39
1736458020	77.7	0	0.00	78	78	77.3	72
1736371620	77.7	-2.65	-3.30	80.55	80.55	77.65	209
1736285220	80.349999	-0.9	-1.11	80.849999	81	80.25	66
1736198820	81.25	2.65	3.37	78.8	82.15	78.8	119
1735939620	78.599999	0.15	0.19	78.8	78.8	78.4	52
1735853220	78.45	0.05	0.06	79.849999	79.9	78.45	95
1735594020	78.4	0.15	0.19	77.8	78.4	77.8	10
1735334820	78.25	0.35	0.45	77.849999	78.7	77.849999	35
1734989220	77.9	1.4	1.83	76.2	77.9	76.2	35
1734730020	76.5	0.65	0.86	76.349999	76.5	76.099999	150
1734643620	75.849999	-1.65	-2.13	75.75	75.849999	75.75	399
1734557220	77.5	0.9	1.17	75.8	78.099999	75.8	11
1734470820	76.599999	1	1.32	75.599999	76.599999	75.099999	98
1734384420	75.599999	-1.9	-2.45	77.65	77.65	75.2	232
1734125220	77.5	-0.2	-0.26	77.3	78.2	77.3	104
1734038820	77.7	-2	-2.51	79.25	79.25	77.7	54
1733952420	79.7	-1.2	-1.48	79.4	79.7	79.4	10
1733866020	80.9	-1.65	-2.00	82	82.15	80.9	13
1733779620	82.55	1.7	2.10	80.599999	82.55	80.599999	122
1733520420	80.849999	0.95	1.19	79.95	81	79.95	186
1733434020	79.9	1.1	1.40	79.75	80.2	79.55	126
1733347620	78.8	3.5	4.65	75.349999	78.8	74.95	327
1733261220	75.3	0	0.00	75.3	75.3	75.3	0
1733174820	75.3	0.1	0.13	74.55	75.55	74.55	587
1732915620	75.2	-1.7	-2.21	75.9	75.9	75.2	20
1732829220	76.9	0	0.00	76.9	76.9	76.9	1
1732742820	76.9	-2.8	-3.51	79.15	79.15	76.9	120
1732656420	79.7	-0.15	-0.19	79.349999	79.7	79.349999	4
1732570020	79.849999	1.45	1.85	78.75	79.849999	78.75	35
1732310820	78.4	1.2	1.55	78.8	78.8	77.849999	266
1732224420	77.2	0.25	0.32	77.2	77.3	77.2	108
1732138020	76.95	-0.05	-0.06	76.7	76.95	76.7	2
1732051620	77	0.1	0.13	76.55	77	76.55	150
1731965220	76.9	0.8	1.05	77.2	77.2	76.9	49
1731705960	76.099999	0.35	0.46	75.95	76.099999	75.95	17
1731619560	75.75	0.3	0.40	75.599999	75.9	75.599999	61
1731533160	75.45	-1.75	-2.27	76.5	76.5	74.849999	150
1731446820	77.2	-0.05	-0.06	76.55	77.849999	76.55	96
1731360420	77.25	-0.8	-1.02	79	79.05	77.099999	524
1731101220	78.05	-0.75	-0.95	78.5	78.55	78.05	31
1731014760	78.8	1.55	2.01	77.349999	78.8	77.349999	129
1730928360	77.25	-1.05	-1.34	78.3	78.849999	76.099999	191
1730841960	78.3	0.85	1.10	77.5	78.3	77.3	69
1730755560	77.45	-1.9	-2.39	79.5	79.5	77.45	35

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관