Altus Group Limited【AIF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Altus Group Limited (AIF)

53.88

0.32

(0.60%)

마감 06 3월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.31	-0.572061265916	54.19	55.7	52.7	161400	54.50411825	CS
4	-6.12	-10.2	60	61	52.7	122586	55.83282898	CS
12	-3.36	-5.87002096436	57.24	61	52.7	84578	56.2274214	CS
26	-1.01	-1.84004372381	54.89	61.09	49.71	77927	56.32743521	CS
52	2.67	5.21382542472	51.21	61.09	46.09	74764	54.06259767	CS
156	6.4	13.4793597304	47.48	61.6	35.29	82520	49.85304591	CS
260	8.84	19.6269982238	45.04	72.33	33.43	92082	51.45550738	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741214400	53.88	0.32	0.60	53.53	54.32	53.33	193514
1741128000	53.56	-1.01	-1.85	54.54	54.89	52.7	140066
1741041600	54.57	-0.18	-0.33	54.88	55.7	54.33	149400
1740782400	54.75	0.12	0.22	54.77	54.94	54.1	186727
1740696000	54.63	-0.19	-0.35	55.06	55.65	54.53	147431
1740609600	54.82	0.53	0.98	54.19	55.42	53.74	183374
1740523200	54.29	-0.21	-0.39	54.47	55.34	54.27	113696
1740436800	54.5	-0.5	-0.91	55.8	56.3	53.85	129111
1740177600	55	-0.83	-1.49	58.27	61	54.06	381148
1740091200	55.83	-1.16	-2.04	56.99	56.99	55.69	92417
1740004800	56.99	-0.46	-0.80	58.19	58.19	56.83	67051
1739918400	57.45	-0.24	-0.42	57.8	57.93	56.81	46410
1739572800	57.69	1.07	1.89	56.76	57.88	56.76	62190
1739486400	56.62	-0.14	-0.25	56.95	57.34	55.81	106397
1739400000	56.76	-1.83	-3.12	58.29	58.48	56.73	161315
1739313600	58.59	-0.89	-1.50	59.54	59.54	58.58	46220
1739227200	59.48	-0.12	-0.20	59.5	60	59.05	54318
1738968000	59.6	0.27	0.46	59.09	59.65	58.76	50869
1738881600	59.33	0.16	0.27	58.83	59.72	58.3	91758
1738795200	59.17	-0.77	-1.28	60	60.52	58.36	119241
1738708800	59.94	0.56	0.94	59.31	60	59.05	40828
1738622400	59.38	0.03	0.05	58	59.58	57.79	109326
1738363200	59.35	0.17	0.29	58.78	59.76	58.78	85656
1738276800	59.18	0.8	1.37	58.41	59.37	57.56	80704
1738190400	58.38	-0.87	-1.47	59.28	59.28	57.93	53318
1738104000	59.25	1.44	2.49	57.85	59.33	57.28	74131
1738017600	57.81	0.04	0.07	57.74	57.82	56.84	51087
1737758400	57.77	0.28	0.49	57.48	57.78	57.37	38334
1737672000	57.49	0.12	0.21	57.28	57.73	57.23	45104
1737585600	57.37	-0.44	-0.76	57.41	57.47	56.73	78835
1737499200	57.81	1.39	2.46	57	57.89	56.6	75241
1737412800	56.42	0.57	1.02	56.04	56.87	56.04	25696
1737153600	55.85	0.41	0.74	55.46	56.28	55.4	64415
1737067200	55.44	-0.18	-0.32	55.76	56.35	55.25	75381
1736980800	55.62	0.55	1.00	55.66	56.76	55.32	83750
1736894400	55.07	1.17	2.17	53.93	55.11	53.87	87570
1736808000	53.9	0.12	0.22	53.4	54.01	53.22	90788
1736548800	53.78	-1.1	-2.00	54.45	54.55	53.78	90507
1736462400	54.88	-0.12	-0.22	54.72	55.16	53.45	42951
1736376000	55	0.5	0.92	54.13	55.26	54.13	73513
1736289600	54.5	-0.76	-1.38	55.27	55.35	54.33	79611
1736203200	55.26	-0.67	-1.20	56.11	56.16	55.16	68808
1735944000	55.93	0.35	0.63	55.71	56.22	55.57	44565
1735857600	55.58	-0.42	-0.75	56.27	56.38	54.96	89093
1735684800	56	0.72	1.30	55.68	56.2	54.96	44904
1735598400	55.28	-1.07	-1.90	56.35	56.36	55.18	61279
1735339200	56.35	0.01	0.02	56.07	56.51	55.93	89951
1735069200	56.34	0.29	0.52	56.05	56.34	55.94	9217
1734993600	56.05	-0.16	-0.28	56.2	56.2	55.73	26316
1734734400	56.21	0.28	0.50	55.9	56.61	55.52	60354
1734648000	55.93	0.02	0.04	56.3	56.68	55.85	61933
1734561600	55.91	-0.99	-1.74	57.19	57.19	55.85	56717
1734475200	56.9	0.14	0.25	56.32	57	56.24	105230
1734388800	56.76	-0.26	-0.46	56.86	57.3	56.52	57375
1734129600	57.02	-0.93	-1.60	57.95	58.11	56.93	57464
1734043200	57.95	0.13	0.22	57.51	58.01	57.5	59957
1733956800	57.82	0.58	1.01	57.24	58.24	57.13	67332
1733870400	57.24	-0.45	-0.78	57.49	57.78	57.03	145918
1733784000	57.69	-1.19	-2.02	59.14	59.14	57.69	41752
1733524800	58.88	-0.32	-0.54	59.23	59.69	58.66	45284

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관