Hot Features
프리미엄
Alliance Trust Plc (ATST)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1214 | 1214 | 1214 | 0 | 0 | DE |
| 4 | 0 | 0 | 1214 | 1214 | 1214 | 0 | 0 | DE |
| 12 | 24 | 2.01680672269 | 1190 | 1228 | 1176 | 120695 | 1198.52921615 | DE |
| 26 | 28 | 2.36087689713 | 1186 | 1254 | 1142 | 223648 | 1200.84515558 | DE |
| 52 | 136 | 12.6159554731 | 1078 | 1264 | 1076 | 286501 | 1195.62964484 | DE |
| 156 | 170 | 16.2835249042 | 1044 | 1264 | 872 | 296893 | 1052.12255011 | DE |
| 260 | 395 | 48.2295482295 | 819 | 1264 | 536 | 316783 | 966.58351509 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1734024600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733938200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733851800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733765400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733506200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733419800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733333400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733247000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1733160600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732901400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732815000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732728600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732642200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732555800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732296600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732210200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732123800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1732037400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731951000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731691800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731605400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731519000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731432600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731346200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731087000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1731000600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730914200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730827800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730741400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730482200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730395800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730309400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730223000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1730136600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729873800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729787400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729701000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729614600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729528200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729269000 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729182600 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729096200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1729009800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1728923400 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1728664200 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1728577800 | 1214 | 0 | 0.00 | 1214 | 1214 | 1214 | 0 |
| 1728491400 | 1214 | 4 | 0.33 | 1220 | 1220 | 1210 | 336574 |
| 1728405000 | 1210 | -18 | -1.47 | 1220 | 1220 | 1208 | 680252 |
| 1728318600 | 1228 | 6 | 0.49 | 1212 | 1228 | 1212 | 392008 |
| 1728059400 | 1222 | 12 | 0.99 | 1198 | 1224 | 1198 | 430829 |
| 1727973000 | 1210 | 12 | 1.00 | 1198 | 1210 | 1198 | 436833 |
| 1727886600 | 1198 | 4 | 0.34 | 1188 | 1198 | 1188 | 365944 |
| 1727800200 | 1194 | 4 | 0.34 | 1186 | 1206 | 1186 | 1016118 |
| 1727713800 | 1190 | -10 | -0.83 | 1190 | 1198 | 1186 | 679025 |
| 1727454600 | 1200 | 8 | 0.67 | 1186 | 1200 | 1186 | 582068 |
| 1727368200 | 1192 | 10 | 0.85 | 1190 | 1196 | 1180 | 481815 |
| 1727281800 | 1182 | 0 | 0.00 | 1182 | 1182 | 1176 | 468015 |
| 1727195400 | 1182 | 0 | 0.00 | 1194 | 1194 | 1176 | 337525 |
| 1727109000 | 1182 | -2 | -0.17 | 1184 | 1188 | 1180 | 280612 |
| 1726849800 | 1184 | -14 | -1.17 | 1190 | 1194 | 1182 | 392950 |
| 1726763400 | 1198 | 14 | 1.18 | 1198 | 1206 | 1194 | 303748 |
| 1726677000 | 1184 | -10 | -0.84 | 1190 | 1194 | 1182 | 295222 |
| 1726590600 | 1194 | 6 | 0.51 | 1190 | 1200 | 1188 | 278678 |
| 1726504200 | 1188 | -2 | -0.17 | 1182 | 1190 | 1178 | 274274 |
