Alaska Air Group Inc【A1LK34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Alaska Air Group Inc (A1LK34)
Alaska Air Group Inc (A1LK34) 과거

Alaska Air Group Inc (A1LK34)

404.00

-14.80

(-3.53%)

마감 27 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.36	-1.06768537565	408.36	418.8	396.59	41	407.90703883	DR
4	-10.48	-2.52846940745	414.48	418.8	394.83	50	406.25474279	DR
12	80.53	24.8956626581	323.47	418.8	321.04	45	389.50482028	DR
26	182.02	81.9983782323	221.98	418.8	190.95	34	371.65704904	DR
52	234.51	138.362145259	169.49	418.8	169.49	38	292.86003592	DR
156	120.5	42.5044091711	283.5	418.8	157.76	27	274.21209421	DR
260	189.2	88.0819366853	214.8	418.8	119.54	44	236.47957541	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754200	404	-14.8	-3.53	406.88	406.88	404	11
1737667740	418.8	22.21	5.60	418.8	418.8	418.8	40
1737581400	396.59	-12.91	-3.15	409.5	409.5	396.59	32
1737495000	409.5	10.33	2.59	406.8	409.5	406.8	72
1737408600	399.17	-6.93	-1.71	398.87	399.17	398.87	11
1737149400	406.1	2.1	0.52	408.36	408.36	406.1	51
1737062940	404	-1.2	-0.30	404	404	404	50
1736976540	405.2	-7.95	-1.92	405.2	405.2	405.2	60
1736890140	413.15	9.35	2.32	413.15	413.15	413.15	70
1736803740	403.8	-11	-2.65	403.8	403.8	403.8	51
1736544540	414.8	13.8	3.44	415	415	414.8	141
1736458140	401	0	0.00	401	401	401	0
1736371740	401	0.4	0.10	401	401	401	40
1736285400	400.6	0.6	0.15	400.6	400.6	400.6	30
1736198940	400	1	0.25	397	400	397	21
1735939800	399	0	0.00	399	399	399	0
1735853400	399	4.17	1.06	399.82	399.82	399	12
1735594200	394.83	-12.3	-3.02	394.83	394.83	394.83	100
1735334940	407.13	-7.35	-1.77	414.48	414.48	407.13	16
1735248540	414.48	0.08	0.02	410	415.8	410	24
1734989340	414.4	73.74	21.65	414.99	415.2	414.33	20
1734730200	340.66	0	0.00	340.66	340.66	340.66	0
1734643800	340.66	0	0.00	340.66	340.66	340.66	5
1734557340	340.66	0	0.00	340.66	340.66	340.66	0
1734470940	340.66	0	0.00	340.66	340.66	340.66	0
1734384540	340.66	0	0.00	340.66	340.66	340.66	0
1734125340	340.66	0	0.00	340.66	340.66	340.66	0
1734038940	340.66	0	0.00	340.66	340.66	340.66	0
1733952540	340.66	0	0.00	340.66	340.66	340.66	0
1733866140	340.66	0	0.00	340.66	340.66	340.66	0
1733779740	340.66	0	0.00	340.66	340.66	340.66	5
1733520600	340.66	5.35	1.60	340.66	340.66	340.66	80
1733434200	335.31	11.47	3.54	335.31	335.31	335.31	6
1733347800	323.83999	0.37	0.11	321.04	323.83999	321.04	128
1733261340	323.47	63.99	24.66	323.47	323.47	323.47	20
1733144400	259.48	0	0.00	259.48	259.48	259.48	0
1732885200	259.48	0	0.00	259.48	259.48	259.48	0
1732798800	259.48	0	0.00	259.48	259.48	259.48	0
1732712400	259.48	0	0.00	259.48	259.48	259.48	0
1732626000	259.48	0	0.00	259.48	259.48	259.48	0
1732539600	259.48	0	0.00	259.48	259.48	259.48	0
1732280400	259.48	0	0.00	259.48	259.48	259.48	0
1732194000	259.48	0	0.00	259.48	259.48	259.48	0
1732021200	259.48	0	0.00	259.48	259.48	259.48	0
1731934800	259.48	0	0.00	259.48	259.48	259.48	0
1731589200	259.48	0	0.00	259.48	259.48	259.48	0
1731502800	259.48	0	0.00	259.48	259.48	259.48	0
1731416400	259.48	0	0.00	259.48	259.48	259.48	0
1731330000	259.48	0	0.00	259.48	259.48	259.48	0
1731070800	259.48	0	0.00	259.48	259.48	259.48	0
1730984400	259.48	0	0.00	259.48	259.48	259.48	0
1730898000	259.48	0	0.00	259.48	259.48	259.48	0
1730811600	259.48	0	0.00	259.48	259.48	259.48	0
1730725200	259.48	0	0.00	259.48	259.48	259.48	0
1730466000	259.48	0	0.00	259.48	259.48	259.48	0
1730379600	259.48	0	0.00	259.48	259.48	259.48	0
1730293200	259.48	0	0.00	259.48	259.48	259.48	0
1730206800	259.48	0	0.00	259.48	259.48	259.48	0
1730120400	259.48	0	0.00	259.48	259.48	259.48	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관