Allstate Corp【A1TT34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Allstate Corp (A1TT34)

46.77

0.00

(0.00%)

마감 02 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1	-2.09336403601	47.77	47.77	46.77	154	47.73442516	DR
4	-2.73	-5.51515151515	49.5	49.5	45.95	238	47.19456647	DR
12	-0.58	-1.22492080253	47.35	52.6	45.95	204	47.99980765	DR
26	6.21	15.3106508876	40.56	52.6	39.25	97	47.19089309	DR
52	14.59	45.3387197017	32.18	52.6	31.74	86	42.36208954	DR
156	19.77996638	73.2861865179	26.99003362	52.6	20.3	66	35.57609633	DR
260	25.76340552	122.644370293	21.00659448	52.6	15.44715236	118	29.2318489	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	46.77	0	0.00	46.77	46.77	46.77	0
1738272540	46.77	-0.23	-0.49	46.77	46.77	46.77	1
1738186200	47	-0.77	-1.61	47.75	47.75	47	20
1738099740	47.77	-0.33	-0.69	47.77	47.77	47.77	440
1738013400	48.1	0	0.00	48.1	48.1	48.1	0
1737754200	48.1	0	0.00	48.1	48.1	48.1	0
1737667800	48.1	0	0.00	48.1	48.1	48.1	0
1737581400	48.1	0	0.00	48.1	48.1	48.1	0
1737495000	48.1	2.15	4.68	48.1	48.1	48.1	708
1737408600	45.95	0	0.00	45.95	45.95	45.95	708
1737149340	45.95	0	0.00	45.95	45.95	45.95	0
1737062940	45.95	0	0.00	45.95	45.95	45.95	0
1736976540	45.95	0	0.00	45.95	45.95	45.95	0
1736890140	45.95	-3.34	-6.78	45.95	45.95	45.95	19
1736803740	49.29	0	0.00	49.29	49.29	49.29	0
1736544540	49.29	0	0.00	49.29	49.29	49.29	0
1736458140	49.29	-0.21	-0.42	49.29	49.29	49.29	6
1736371740	49.5	0	0.00	49.5	49.5	49.5	0
1736285340	49.5	0	0.00	49.5	49.5	49.5	0
1736198940	49.5	0	0.00	49.5	49.5	49.5	0
1735939740	49.5	0	0.00	49.5	49.5	49.5	1
1735853400	49.5	0	0.00	49.5	49.5	49.5	0
1735594200	49.5	-0.25	-0.50	49.75	49.85	49.5	31
1735334940	49.75	-0.55	-1.09	49.75	49.75	49.75	1
1735248540	50.3	1.3	2.65	50.3	50.3	50.3	2
1734989400	49	0	0.00	49	49	49	0
1734730200	49	0	0.00	49	49	49	1
1734643800	49	-0.95	-1.90	49	49	49	1
1734557340	49.95	0	0.00	49.95	49.95	49.95	0
1734470940	49.95	0	0.00	49.95	49.95	49.95	0
1734384540	49.95	0	0.00	49.95	49.95	49.95	0
1734125340	49.95	2.1	4.39	49.95	49.95	49.95	20
1734038940	47.85	0	0.00	47.85	47.85	47.85	0
1733952540	47.85	-1.85	-3.72	49.35	49.35	47.85	2003
1733866140	49.7	-1.45	-2.83	51.7	51.7	49.7	709
1733779800	51.15	0	0.00	51.15	51.15	51.15	0
1733520600	51.15	0	0.00	51.15	51.15	51.15	20
1733434200	51.15	0	0.00	51.15	51.15	51.15	0
1733347800	51.15	-0.6	-1.16	51.15	51.15	51.15	2
1733261340	51.75	0	0.00	52.6	52.6	51.75	50
1733174940	51.75	2	4.02	49.61	52.25	49.61	81
1732915740	49.75	0	0.00	49.75	49.75	49.75	0
1732829340	49.75	0	0.00	49.75	49.75	49.75	0
1732742940	49.75	0	0.00	49.75	49.75	49.75	0
1732656540	49.75	0	0.00	49.75	49.75	49.75	0
1732570140	49.75	1.75	3.65	49.75	49.75	49.75	6
1732311000	48	0	0.00	48	48	48	0
1732224600	48	0.45	0.95	48	48	48	10
1732051740	47.55	0	0.00	47.55	47.55	47.55	0
1731965340	47.55	0.6	1.28	49.05	49.05	47	19
1731619800	46.95	2.65	5.98	47.35	47.35	46.95	28
1731533340	44.3	0	0.00	44.3	44.3	44.3	0
1731446940	44.3	0	0.00	44.3	44.3	44.3	0
1731360540	44.3	0	0.00	44.3	44.3	44.3	0
1731101340	44.3	0	0.00	44.3	44.3	44.3	0
1731014940	44.3	-0.06	-0.14	44.3	44.3	44.3	1
1730928600	44.36	0	0.00	44.36	44.36	44.36	0
1730842200	44.36	0.16	0.36	44.36	44.36	44.36	7
1730755800	44.2	-0.98	-2.17	45.05	45.05	43.98	16

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관