Altus Group Limited【AIF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Altus Group Limited (AIF)

58.38

-0.87

(-1.47%)

마감 30 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.97	1.68960111479	57.41	59.33	56.73	57498	58.00511776	CS
4	2.11	3.74977785676	56.27	59.33	53.22	67336	55.87042133	CS
12	4.46	8.27151335312	53.92	61.09	49.71	86206	57.23387456	CS
26	0.44	0.759406282361	57.94	61.09	49.55	71449	55.66790068	CS
52	13.5	30.0802139037	44.88	61.09	44.37	71895	53.03915745	CS
156	-1.59	-2.65132566283	59.97	61.6	35.29	83758	49.67047854	CS
260	14.97	34.4851416724	43.41	72.33	33.43	93773	51.16477741	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733438400	59.2	-1.6	-2.63	60.82	61.09	59.17	133408
1733352000	60.8	1.11	1.86	59.79	60.96	59.54	45430
1733265600	59.69	-0.13	-0.22	59.58	59.88	58.99	78518
1733179200	59.82	0.3	0.50	59.93	60.51	59.41	114750
1732920000	59.52	0	0.00	58.64	59.66	58.64	41699
1732833600	59.52	-0.52	-0.87	59.76	60.19	59.41	15526
1732747200	60.04	0.76	1.28	59.19	60.09	58.61	85236
1732660800	59.28	-0.34	-0.57	59.44	59.9	58.85	149729
1732574400	59.62	1.87	3.24	57.67	59.62	57.63	547130
1732315200	57.75	0.43	0.75	57.31	57.87	56.91	93118
1732228800	57.32	-0.14	-0.24	57.45	57.76	56.7	91583
1732142400	57.46	0.8	1.41	56.66	57.6	56.36	81218
1732056000	56.66	0.69	1.23	55.28	56.73	55.28	78195
1731969600	55.97	-0.25	-0.44	56.22	56.48	55.62	69690
1731710400	56.22	-0.88	-1.54	56.24	56.86	55.54	76162
1731624000	57.1	-0.63	-1.09	57.73	58.27	56.9	150916
1731537600	57.73	0.26	0.45	57.21	58.48	56.85	96180
1731451200	57.47	-0.41	-0.71	57.42	57.98	57.06	90842
1731364800	57.88	1.27	2.24	56.64	58.07	56.41	98605
1731105600	56.61	2.49	4.60	50.17	57.22	49.71	321719
1731019200	54.12	-0.54	-0.99	54.66	55.12	53.85	83686
1730932800	54.66	1.02	1.90	53.92	54.89	53.14	100062
1730846400	53.64	0.43	0.81	53.28	53.64	52.96	68192
1730760000	53.21	0.46	0.87	52.75	53.22	52.56	30226
1730497200	52.75	0.07	0.13	53.02	53.06	52.21	43694
1730410800	52.68	-0.91	-1.70	53.46	53.59	52.54	40643
1730324400	53.59	-0.16	-0.30	53.75	53.98	53.36	50624
1730238000	53.75	-0.14	-0.26	54.12	54.12	52.97	43412

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관