ATCO Ltd (PK)【ACLLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ATCO Ltd (PK) (ACLLF)

32.60

-0.35

(-1.06%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.43	1.33664905191	32.17	32.95	30.79	31468	32.05238304	CS
4	0.0875	0.269127258747	32.5125	33.105	30.79	31763	32.1753203	CS
12	-1.83	-5.31513215219	34.43	36.1	30.79	21144	32.82867094	CS
26	1.3001	4.15368739197	31.2999	36.1	30.79	21433	33.37377114	CS
52	4.8	17.2661870504	27.8	36.1	25.82	19369	31.33214595	CS
156	-0.88829	-2.65253914129	33.48829	38.85	24	10349	30.9995571	CS
260	-6.47	-16.5600204761	39.07	41.49	20.25	8188	31.23474198	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	32.6	-0.35	-1.06	32.52	32.634999	32.52	13105
1738794000	32.95	0.83	2.58	32.86	32.95	32.86	26694
1738708080	32.119999	0.55	1.74	32.1099	32.24	31.98	35996
1738621740	31.5699	-0.25	-0.80	31.5	31.5865	30.79	42461
1738362000	31.824	-0.42	-1.29	31.946	32.1085	31.7865	37777
1738276080	32.2411	0.56	1.77	32.17	32.344	32.17	14410
1738189740	31.68	-0.23	-0.72	31.98	31.98	31.63	25037
1738103280	31.91	-0.57	-1.75	32.35	32.35	31.91	25369
1738016820	32.479999	-0.03	-0.08	32.34	32.5	32.08	29353
1737757440	32.506	-0.3	-0.93	32.78	32.78	32.506	22917
1737671220	32.81	0.09	0.29	32.64	32.89	32.64	6191
1737584640	32.715	-0.39	-1.18	32.606	32.715	32.606	8697
1737498540	33.104999	0.37	1.12	33.005	33.104999	32.868	25321
1737152880	32.738999	0.2	0.61	32.738999	32.738999	32.738999	9360
1737066420	32.54	0.59	1.83	31.75	32.58	31.75	31141
1736979720	31.955	0.08	0.27	31.8	31.97	31.8	44656
1736893380	31.87	-0.27	-0.84	31.83	31.969	31.8	83247
1736806800	32.14	-0.3	-0.92	32	32.1499	31.82	62920
1736547720	32.439999	-0.32	-0.98	32.5125	32.5125	32.42	40183
1736375340	32.7625	-0.27	-0.81	32.81	32.81	32.7625	11697
1736288940	33.03	0.55	1.69	33	33.159999	32.4294	16968
1736202360	32.479999	-0.28	-0.85	32.729999	32.729999	32.479999	31316
1735942980	32.759999	0	0.00	32.799999	32.799999	32.729999	28083
1735856700	32.759999	-0.38	-1.15	32.909999	32.909999	32.729999	19687
1735683960	33.14	0.35	1.07	33.145	33.38	33.119999	35546
1735597740	32.79	-0.22	-0.67	32.95	32.95	32.79	14941
1735338000	33.0099	0.01	0.03	33.049999	33.125	32.8999	32668
1735252020	33	0.17	0.53	33.0658	33.0658	33	344
1735078200	32.8275	0.21	0.64	32.89	32.89	32.8275	11700
1734992400	32.619999	-0.05	-0.15	32.25	32.619999	32.25	41978
1734733200	32.67	0.02	0.05	32.549999	32.88	32.549999	37375
1734646800	32.655	0.18	0.56	32.665	32.78	32.655	32905
1734560940	32.472499	-0.51	-1.54	32.97	32.97	32.43	24282
1734474360	32.979999	-0.93	-2.75	33.67	33.67	32.979999	1224
1734388140	33.914	0.31	0.93	33.9	33.914	33.82	5395
1734128940	33.6	-0.19	-0.56	33.66	33.68	33.6	4765
1734042480	33.79	-0.3	-0.88	34.15	34.15	33.79	9564
1733955900	34.09	-0.41	-1.19	33.74	34.53	33.74	3018
1733869200	34.5	0.29	0.85	34.175	34.58	34.175	6634
1733782800	34.21	-0.48	-1.38	34.83	34.8701	34.21	24917
1733523600	34.69	-0.66	-1.87	34.635	34.69	34.61	25897
1733437500	35.35	-0.53	-1.48	35.8	36.1	35.35	18000
1733350980	35.8825	0.2	0.57	35.6285	35.8825	35.6285	933
1733264700	35.68	0.66	1.90	35.41	35.75	35.41	818
1733178180	35.016	0.39	1.11	34.74	35.016	34.74	1656
1732918200	34.63	-0.18	-0.53	34.7	34.7	34.63	759
1732746540	34.814	0.25	0.73	34.9515	35.072	34.81	1791
1732660140	34.56	-0.39	-1.12	34.585	34.585	34.382	21530
1732573560	34.95	-0.36	-1.02	35.1175	35.14	34.855	4401
1732314000	35.31	0.09	0.26	35.42	35.42	35.27	6857
1732227900	35.22	0.69	2.00	34.55	35.25	34.55	7364
1732141740	34.53	-0.09	-0.26	34.53	34.53	34.53	16287
1732054800	34.62	0.39	1.14	34.2975	34.62	34.232	43001
1731968460	34.23	0	0.00	34.23	34.23	34.23	0
1731709260	34.23	-0.04	-0.12	34.53	34.53	34.23	22988
1731622800	34.27	0.45	1.33	34.43	34.51	34.23	2682
1731536760	33.82	-0.33	-0.97	33.82	33.82	33.82	11713
1731450480	34.15	-0.22	-0.64	34.1499	34.15	34.1499	7733
1731363600	34.37	0.25	0.75	34.3	34.37	34.3	11913
1731104400	34.115	-0.13	-0.37	34.307	34.307	34.115	15182
1731018540	34.24	-0.26	-0.75	34.11	34.24	34.11	13050

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관