American Tower Corp【T1OW34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
브라질
BOV
American Tower Corp (T1OW34)
American Tower Corp (T1OW34) 과거

American Tower Corp (T1OW34)

49.70

0.69

(1.41%)

마감 25 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.97	6.35294117647	46.75	49.72	46.75	1026	48.71754466	DR
4	-3.83	-7.15219421102	53.55	53.6	45.32	850	49.61403898	DR
12	-3.56	-6.68168168168	53.28	57.42	45.32	790	53.37029861	DR
26	8	19.1754554171	41.72	57.42	39.6	1030	48.94470909	DR
52	9.1	22.4027572624	40.62	57.42	36.6	1239	44.25930932	DR
156	-11.61379141	-18.9353880512	61.33379141	68.64419958	33.2	1631	45.08129168	DR
260	7.46357503	17.6625803894	42.25642497	68.64419958	33.2	1309	46.25193177	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310940	49.72	0.71	1.45	49.04	49.72	49.04	763
1732224600	49.01	0.71	1.47	48.7	49.01	48.7	1997
1732051800	48.3	1.15	2.44	47.8	48.7	47.8	967
1731965340	47.15	-0.06	-0.13	46.75	47.55	46.75	115
1731619800	47.21	-0.39	-0.82	47.4	47.7	46.7	559
1731533400	47.6	1.35	2.92	45.32	47.65	45.32	154
1731446940	46.25	-1.25	-2.63	46.55	46.55	46.05	43
1731360540	47.5	-1.05	-2.16	48.88	48.88	47.5	473
1731101400	48.55	1.65	3.52	47.9	48.88	47.9	95
1731014940	46.9	-0.2	-0.42	46.85	47.6	46.3	287
1730928600	47.1	-4.05	-7.92	48.13	48.7	46.9	4335
1730842200	51.15	0.15	0.29	49.98	51.25	49.98	312
1730755800	51	-0.9	-1.73	51.9	51.9	51	58
1730496600	51.9	0.09	0.17	51.95	52.15	51.5	267
1730410200	51.81	0.75	1.47	50.8	52.05	50.8	1149
1730323800	51.06	-0.44	-0.85	51.8	52.15	51.06	910
1730237340	51.5	-1.7	-3.20	51.89	51.89	50.75	335
1730151000	53.2	-0.03	-0.06	53.23	53.6	53.2	36
1729891800	53.23	-0.32	-0.60	53.55	53.55	52.8	3199
1729805400	53.55	0	0.00	53.85	53.85	53.55	93
1729719000	53.55	1.1	2.10	53.9	53.95	53.4	106
1729632600	52.45	-0.25	-0.47	52.45	52.45	52.45	10
1729546140	52.7	-1.15	-2.14	53.4	53.88	52.45	65
1729287000	53.85	0.65	1.22	52.4	53.9	52.4	120
1729200540	53.2	-0.27	-0.50	53.7	53.7	52.65	37
1729114140	53.47	-0.48	-0.89	52.87	54.65	52.87	2511
1729027740	53.95	2.35	4.55	53.06	54.25	53.06	110
1728941340	51.6	0.4	0.78	51.72	51.75	51.3	203
1728682200	51.2	0.35	0.69	51.15	51.6	51.15	40
1728595740	50.85	-0.25	-0.49	51.09	51.25	50.6	53
1728509400	51.1	2.4	4.93	50.9	51.75	50.9	956
1728422940	48.7	-2.8	-5.44	53.03	53.03	48.65	88
1728336600	51.5	0.5	0.98	51.2	51.85	50.8	169
1728077400	51	-1.16	-2.22	52	52	50.5	854
1727991000	52.16	-0.49	-0.93	52.5	52.5	52.16	22
1727904540	52.65	-0.19	-0.36	52.39	52.8	52.3	96
1727818200	52.84	0.24	0.46	53	53.45	52.65	51
1727731800	52.6	0.15	0.29	52.55	52.9	52.2	160
1727472600	52.45	0.11	0.21	52.45	52.65	52.45	188
1727386140	52.34	-1.66	-3.07	52.86	52.86	52.13	1427
1727299740	54	0.05	0.09	53.95	54.2	53.7	99
1727213400	53.95	-0.35	-0.64	53.9	54.05	53.25	37
1727127000	54.3	0.2	0.37	54.1	54.75	53.95	89
1726867800	54.1	1.35	2.56	53.01	54.1	52.75	253
1726781400	52.75	-1.2	-2.22	54.15	54.15	51.65	1627
1726695000	53.95	-1.13	-2.05	55.64	55.64	53.95	52
1726608600	55.08	0	0.00	55.11	55.2	55.08	110
1726522200	55.08	-0.12	-0.22	55.2	55.62	54.83	165
1726263000	55.2	0	0.00	55.26	55.26	54.66	571
1726176540	55.2	-1.1	-1.95	55.44	55.44	55.2	18
1726090140	56.3	-1	-1.75	57.02	57.02	55.68	644
1726003740	57.3	1.86	3.35	55.96	57.42	55.96	16216
1725917400	55.44	0.89	1.63	55.56	55.56	55.44	432
1725658200	54.55	0.3	0.55	54.75	54.9	54.55	25
1725571800	54.25	-0.4	-0.73	53.55	55.15	53.55	85
1725485400	54.65	0.5	0.92	54.2	54.65	54.2	89
1725399000	54.15	2.2	4.23	52.4	54.3	52.4	213
1725312600	51.95	-0.08	-0.15	52.01	52.23	49.59	239
1725053400	52.03	-0.13	-0.25	53.28	53.28	52.03	2231
1724967000	52.16	0.15	0.29	51.9	52.2	51.9	12
1724880600	52.01	0.36	0.70	51.55	52.55	51.25	136
1724794140	51.65	0.21	0.41	51.5	52	51.5	62
1724707740	51.44	-0.51	-0.98	52.1	52.1	51.44	1512

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관