ATI Inc【ATD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ATI Inc (ATD)

47.56

1.46

(3.17%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.76	-10.8027006752	53.32	53.32	45.74	57	46.68688811	DE
4	-10.28	-17.7731673582	57.84	60.16	45.74	86	53.6126831	DE
12	-3.98	-7.72215754754	51.54	62.84	45.74	95	56.71389124	DE
26	-8.64	-15.3736654804	56.2	62.84	45.74	100	56.08009097	DE
52	3.1	6.97255960414	44.46	63.18	44.46	263	55.12608075	DE
156	22.96	93.3333333333	24.6	63.18	20.4	169	42.83795572	DE
260	32.16	208.831168831	15.4	63.18	12.4	145	38.03733541	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	45.74	0	0.00	45.74	45.74	45.74	0
1741901220	45.74	-1.97	-4.13	46.89	46.89	45.74	100
1741814820	47.71	0.39	0.82	47.72	47.72	47.71	15
1741728420	47.32	0.36	0.77	47.75	47.75	46.94	73
1741642020	46.96	-6.36	-11.93	50.38	50.38	46.96	97
1741382820	53.32	1.1	2.11	53.32	53.32	53.32	1
1741296420	52.22	0	0.00	52.22	52.22	52.22	0
1741210020	52.22	0.82	1.60	53.38	53.38	52.22	11
1741123620	51.4	-5.64	-9.89	51.24	51.4	51.1	44
1741037220	57.04	2.34	4.28	55.36	57.12	55.36	81
1740778020	54.7	0	0.00	54.7	54.7	54.7	0
1740691620	54.7	0.7	1.30	54.72	54.72	54.7	49
1740605220	54	0.26	0.48	53.98	54	53.98	43
1740518820	53.74	-1.14	-2.08	54.04	54.04	53.74	128
1740432420	54.88	-1.54	-2.73	56.04	56.14	54.88	473
1740173220	56.42	-3.74	-6.22	57.3	57.3	56.42	145
1740086820	60.16	0	0.00	60.16	60.16	60.16	0
1740000420	60.16	1.24	2.10	60.16	60.16	60.16	85
1739914020	58.92	0	0.00	58.92	58.92	58.92	0
1739827620	58.92	0.42	0.72	58.92	58.92	58.92	1
1739568420	58.5	0.64	1.11	57.84	58.5	57.84	33
1739482020	57.86	-3.52	-5.73	57.86	57.86	57.86	50
1739395620	61.38	0	0.00	61.38	61.38	61.38	0
1739309220	61.38	-0.18	-0.29	61.38	61.38	61.38	65
1739222820	61.56	0.94	1.55	61.5	62.58	61.48	933
1738963620	60.62	0.1	0.17	61.7	61.7	60.62	12
1738877220	60.52	-1.28	-2.07	62.84	62.84	60.52	133
1738790820	61.8	0.8	1.31	61.8	61.8	61.8	4
1738704420	61	5.1	9.12	55.5	61	55.5	310
1738618020	55.9	-1.18	-2.07	54.84	55.94	54.84	34
1738358820	57.08	0	0.00	57.08	57.08	57.08	0
1738272420	57.08	-0.04	-0.07	57.08	57.08	57.08	25
1738186020	57.12	3.6	6.73	56.94	57.12	56.94	210
1738099620	53.52	-2.14	-3.84	53.52	53.52	53.52	1
1738013220	55.66	0	0.00	55.66	55.66	55.66	0
1737754020	55.66	-0.14	-0.25	55.66	55.66	55.66	1
1737667620	55.8	-0.12	-0.21	54.64	55.8	54.64	11
1737581220	55.92	-0.44	-0.78	55.92	55.92	55.92	45
1737494820	56.36	0.36	0.64	55.86	56.36	55.86	30
1737408420	56	0	0.00	56	56	56	0
1737149220	56	0	0.00	56	56	56	0
1737062820	56	0	0.00	56	56	56	0
1736976420	56	1.78	3.28	55.12	56	55.12	22
1736890020	54.22	0.52	0.97	54.22	54.22	54.22	125
1736803620	53.7	-0.06	-0.11	53.38	53.76	53.38	232
1736544420	53.76	-0.02	-0.04	53.76	53.76	53.76	20
1736458020	53.78	0	0.00	53.78	53.78	53.78	0
1736371620	53.78	-0.84	-1.54	53.36	53.78	53.36	147
1736285220	54.62	0.92	1.71	54.62	54.62	54.62	1
1736198820	53.7	0	0.00	53.7	53.7	53.7	0
1735939620	53.7	0	0.00	53.7	53.7	53.7	0
1735853220	53.7	0.12	0.22	52.7	53.7	52.7	19
1735594020	53.58	0.64	1.21	52.6	53.58	52.6	4
1735334820	52.94	0.18	0.34	52.94	52.94	52.94	21
1734989220	52.76	1.2	2.33	52.88	52.9	52.76	47
1734730020	51.56	-0.68	-1.30	51.54	51.56	51.54	128
1734643620	52.24	-0.08	-0.15	51.96	52.24	51.96	3
1734557220	52.32	0	0.00	52.32	52.32	52.32	0
1734470820	52.32	-1.44	-2.68	52.32	52.32	52.32	50
1734332400	53.76	0	0.00	53.76	53.76	53.76	0

iShares MSCI India ETF

Cara Therapeutics

Blue Dolphin Energy (QX)

Solaredge Technologies

Learning Technologies

CryptoHarborExchange

Societe Generale Effekten

Antin Infrastructure Par... (PK)

Invesco Food and Beverag...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관