Allstate Corp (ALL)

ALL
🏛️ 미국 →
214.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 117.58 118.66 117.58 117.65 1.1M
2021-12-30 118.49 118.98 117.58 117.68 1.3M
2021-12-29 117.19 118.42 116.95 117.95 1.5M
2021-12-28 115.92 117.45 115.91 117.09 1.3M
2021-12-27 114.16 116.13 113.76 116.08 1.1M
2021-12-23 114.06 115.20 113.75 114.13 1.1M
2021-12-22 113.18 113.95 112.88 113.42 1.1M
2021-12-21 112.98 114.82 112.98 113.32 1.4M
2021-12-20 113.04 113.65 111.46 112.31 2.0M
2021-12-17 115.37 115.69 113.84 114.14 5.0M
2021-12-16 114.18 116.24 114.07 115.82 2.6M
2021-12-15 111.20 114.01 110.56 113.52 3.0M
2021-12-14 108.48 111.53 108.05 110.71 2.2M
2021-12-13 107.89 108.62 106.42 108.20 1.7M
2021-12-10 108.66 108.66 107.41 108.02 1.4M
2021-12-09 106.48 108.44 106.11 107.67 2.2M
2021-12-08 110.15 110.48 108.21 109.02 2.2M
2021-12-07 109.76 110.99 108.97 110.24 2.7M
2021-12-06 109.53 111.51 109.25 109.78 2.3M
2021-12-03 109.77 110.81 107.73 108.32 2.8M
2021-12-02 108.24 110.65 107.56 109.68 2.2M
2021-12-01 109.61 111.12 107.12 107.13 2.7M
2021-11-30 112.10 112.30 108.20 108.72 8.4M
2021-11-29 114.48 114.67 112.42 113.14 2.7M
2021-11-26 111.92 115.48 111.30 115.12 1.9M
2021-11-24 115.15 115.89 114.40 114.70 2.7M
2021-11-23 112.32 115.82 112.13 114.90 3.0M
2021-11-22 112.25 114.18 111.51 113.55 2.2M
2021-11-19 112.78 113.61 111.86 111.94 2.1M
2021-11-18 113.38 113.76 111.49 113.06 2.4M
2021-11-17 115.07 115.27 113.16 113.23 2.6M
2021-11-16 115.23 116.66 114.70 115.35 3.6M
2021-11-15 115.15 115.44 114.43 114.80 1.8M
2021-11-12 114.64 115.95 114.38 114.71 2.4M
2021-11-11 114.12 115.09 112.77 114.66 1.5M
2021-11-10 114.08 115.62 113.91 114.11 2.1M
2021-11-09 116.31 117.82 115.07 115.19 1.6M
2021-11-08 118.00 118.49 116.38 117.06 1.6M
2021-11-05 117.75 118.80 114.65 117.16 2.6M
2021-11-04 121.00 121.94 115.18 117.10 4.4M
2021-11-03 125.18 127.84 125.00 126.12 1.7M
2021-11-02 123.51 125.41 122.00 125.18 2.1M
2021-11-01 124.18 125.08 122.67 123.51 2.1M
2021-10-29 126.13 126.18 122.94 123.67 2.2M
2021-10-28 125.30 126.41 124.82 126.22 1.4M
2021-10-27 128.37 128.54 124.81 124.90 1.3M
2021-10-26 129.12 129.99 128.31 128.32 1.2M
2021-10-25 128.35 129.18 127.79 129.00 1.4M
2021-10-22 127.26 128.46 126.46 128.00 1.8M
2021-10-21 128.31 128.31 125.46 126.77 1.4M
2021-10-20 126.42 128.46 126.29 128.34 1.3M
2021-10-19 126.58 126.77 125.28 126.50 1.4M
2021-10-18 126.26 126.65 125.22 126.05 1.1M
2021-10-15 127.42 128.05 126.39 126.76 1.4M
2021-10-14 126.26 126.91 125.20 126.81 1.4M
2021-10-13 126.72 126.81 124.20 125.70 1.3M
2021-10-12 128.14 128.85 126.51 126.81 1.4M
2021-10-11 127.45 130.06 127.45 127.96 1.3M
2021-10-08 127.54 127.93 126.34 126.88 1.0M
2021-10-07 128.13 129.30 127.18 127.34 1.3M
2021-10-06 127.34 128.00 125.79 127.49 1.2M
2021-10-05 126.83 128.89 125.89 128.13 1.9M
2021-10-04 127.76 129.33 126.40 126.61 1.5M
2021-10-01 127.50 128.95 126.52 127.72 1.6M
2021-09-30 129.97 130.37 127.25 127.31 1.5M
2021-09-29 128.03 130.11 128.03 129.33 0.9M
2021-09-28 130.38 131.23 127.77 127.99 1.5M
2021-09-27 131.03 131.99 130.37 130.40 1.2M
2021-09-24 130.79 131.66 130.43 130.50 1.2M
2021-09-23 131.08 132.30 130.66 130.81 1.2M
2021-09-22 130.71 131.45 130.30 130.36 1.5M
2021-09-21 130.13 131.03 129.17 129.60 1.6M
2021-09-20 129.12 129.73 127.72 129.59 2.0M
2021-09-17 130.72 132.07 130.16 131.03 3.4M
2021-09-16 131.49 132.31 130.77 131.48 1.5M
2021-09-15 132.16 133.62 131.01 131.69 1.9M
2021-09-14 133.67 134.15 131.65 132.13 2.1M
2021-09-13 132.65 133.49 131.92 133.27 1.6M
2021-09-10 132.71 132.97 130.94 131.55 1.3M
2021-09-09 132.68 134.31 132.01 132.09 1.4M
2021-09-08 131.46 133.22 131.21 132.82 1.2M
2021-09-07 133.76 133.91 131.40 131.47 1.4M
2021-09-03 133.97 134.33 133.03 133.97 1.4M
2021-09-02 134.56 135.46 133.64 133.97 1.4M
2021-09-01 135.36 135.52 133.75 134.27 2.0M
2021-08-31 134.19 135.87 133.42 135.28 1.8M
2021-08-30 136.57 136.94 134.48 134.52 1.2M
2021-08-27 136.49 137.58 136.35 137.51 1.1M
2021-08-26 137.94 138.23 136.18 136.22 1.4M
2021-08-25 137.41 139.45 137.34 137.87 1.5M
2021-08-24 137.54 138.00 136.86 136.95 1.2M
2021-08-23 135.38 138.78 135.01 137.33 2.4M
2021-08-20 134.04 135.18 133.62 134.56 1.4M
2021-08-19 133.22 134.98 132.92 134.03 1.0M
2021-08-18 134.20 136.46 134.09 134.31 1.4M
2021-08-17 134.11 135.40 133.69 134.73 1.9M
2021-08-16 134.86 136.63 134.00 136.54 1.0M
2021-08-13 135.65 136.27 134.26 135.06 0.8M
2021-08-12 135.96 136.76 134.96 135.25 1.0M
2021-08-11 134.61 135.74 133.74 135.61 1.1M
2021-08-10 132.70 134.98 132.15 134.33 1.5M
2021-08-09 131.17 133.55 130.62 132.68 1.5M
2021-08-06 128.57 131.54 128.57 130.82 2.0M
2021-08-05 127.75 128.00 124.80 127.93 1.9M
2021-08-04 130.02 130.66 128.93 128.93 1.1M
2021-08-03 130.20 130.89 128.66 130.71 1.7M
2021-08-02 130.76 132.08 129.65 129.76 1.0M
2021-07-30 131.95 131.99 129.64 130.05 1.4M
2021-07-29 131.58 133.06 130.50 132.52 1.0M
2021-07-28 131.56 132.11 128.99 130.41 1.1M
2021-07-27 130.00 131.96 129.37 131.45 0.7M
2021-07-26 129.95 131.04 129.80 130.50 0.8M
2021-07-23 129.19 130.00 128.56 129.74 1.0M
2021-07-22 128.46 128.70 127.40 128.25 1.3M
2021-07-21 128.50 130.28 128.50 128.79 1.2M
2021-07-20 127.52 129.89 127.09 127.83 1.9M
2021-07-19 128.89 129.51 125.93 127.49 2.0M
2021-07-16 130.41 131.37 129.97 130.45 1.6M
2021-07-15 128.82 130.79 125.04 130.49 2.9M
2021-07-14 132.83 133.22 130.61 131.69 1.3M
2021-07-13 134.57 134.57 132.09 132.28 1.1M
2021-07-12 133.12 134.83 132.25 134.57 1.5M
2021-07-09 132.37 133.77 131.82 133.47 1.2M
2021-07-08 132.03 132.89 129.76 130.40 1.7M
2021-07-07 130.96 133.40 129.93 133.09 1.2M
2021-07-06 132.76 132.76 130.44 131.70 2.0M
2021-07-02 132.52 133.50 131.96 133.23 1.0M
2021-07-01 131.01 133.69 130.57 132.79 1.6M
2021-06-30 129.83 130.62 129.30 130.44 1.2M
2021-06-29 129.64 130.70 129.24 129.57 1.4M
2021-06-28 130.73 130.78 129.10 129.75 1.6M
2021-06-25 129.13 131.03 128.82 130.78 1.4M
2021-06-24 127.93 129.34 127.70 128.93 1.1M
2021-06-23 128.48 128.69 127.80 127.82 1.0M
2021-06-22 128.23 129.26 127.25 128.50 1.3M
2021-06-21 125.06 128.47 125.06 128.16 1.6M
2021-06-18 125.22 125.75 123.82 124.04 3.9M
2021-06-17 131.00 131.00 126.17 126.55 2.0M
2021-06-16 130.50 131.63 129.66 130.44 1.9M
2021-06-15 131.47 132.73 130.31 132.11 1.6M
2021-06-14 131.00 131.61 129.55 130.98 1.5M
2021-06-11 131.93 132.83 131.42 131.73 1.5M
2021-06-10 133.50 134.26 131.32 131.41 1.4M
2021-06-09 134.17 134.42 132.98 133.03 1.3M
2021-06-08 134.01 134.99 133.44 134.58 1.6M
2021-06-07 136.33 136.48 134.45 134.49 2.4M
2021-06-04 136.01 136.57 134.79 136.23 1.4M
2021-06-03 135.50 137.05 135.49 136.26 2.0M
2021-06-02 138.67 138.92 137.31 138.14 1.5M
2021-06-01 137.58 139.44 137.38 138.02 1.5M
2021-05-28 137.17 137.61 135.70 136.61 2.1M
2021-05-27 136.34 136.60 134.33 136.30 4.0M
2021-05-26 135.61 140.00 135.00 135.57 3.2M
2021-05-25 137.13 137.36 134.91 135.15 1.5M
2021-05-24 137.42 138.32 136.95 137.24 1.5M
2021-05-21 136.39 137.83 136.24 137.43 2.7M
2021-05-20 135.10 136.73 134.30 136.09 1.6M
2021-05-19 136.55 136.55 133.25 135.69 2.1M
2021-05-18 138.28 138.86 136.94 137.13 1.8M
2021-05-17 138.75 139.72 138.06 139.02 4.0M
2021-05-14 137.74 139.88 137.06 139.26 2.5M
2021-05-13 132.16 138.08 131.62 137.52 2.2M
2021-05-12 134.96 135.71 132.64 132.75 2.1M
2021-05-11 134.77 135.00 132.60 134.13 2.3M
2021-05-10 133.00 136.18 133.00 134.49 2.4M
2021-05-07 129.74 132.82 128.57 132.26 2.1M
2021-05-06 128.11 132.88 128.04 132.62 2.6M
2021-05-05 127.52 127.76 125.78 127.45 2.0M
2021-05-04 128.25 128.57 127.42 127.84 2.2M
2021-05-03 127.54 129.09 127.23 128.13 1.6M
2021-04-30 128.00 128.00 126.39 126.80 1.4M
2021-04-29 125.52 127.97 125.52 127.87 1.1M
2021-04-28 126.43 126.88 125.12 125.35 1.6M
2021-04-27 125.29 125.92 125.07 125.84 1.4M
2021-04-26 125.25 126.27 125.09 125.30 1.5M
2021-04-23 124.09 125.27 123.69 125.05 1.2M
2021-04-22 123.25 124.11 122.93 123.66 1.2M
2021-04-21 123.23 124.24 123.19 123.90 1.0M
2021-04-20 122.70 123.57 122.25 122.87 1.8M
2021-04-19 122.53 122.96 121.34 122.84 1.2M
2021-04-16 122.00 122.71 121.75 122.20 1.9M
2021-04-15 120.39 121.63 119.78 121.59 1.8M
2021-04-14 119.36 120.47 119.12 120.42 1.7M
2021-04-13 118.53 119.92 118.29 119.19 1.7M
2021-04-12 117.53 119.62 117.42 119.36 1.9M
2021-04-09 117.69 118.19 116.65 117.10 1.6M
2021-04-08 116.00 117.37 115.87 117.05 1.5M
2021-04-07 117.81 117.85 115.70 116.38 1.9M
2021-04-06 117.78 118.30 117.13 117.83 1.4M
2021-04-05 116.79 117.61 116.55 117.49 1.3M
2021-04-01 114.59 116.31 114.38 116.03 2.3M
2021-03-31 116.61 117.10 114.80 114.90 2.1M
2021-03-30 117.50 118.05 116.79 117.11 1.5M
2021-03-29 116.05 117.26 115.72 116.80 2.6M
2021-03-26 114.95 116.15 114.58 116.03 1.5M
2021-03-25 113.69 114.78 112.85 114.71 1.6M
2021-03-24 112.47 113.57 112.17 112.85 2.7M
2021-03-23 111.77 112.84 111.47 111.86 1.8M
2021-03-22 112.15 112.85 111.13 112.24 2.7M
2021-03-19 115.32 115.86 113.02 113.24 8.8M
2021-03-18 116.50 117.80 115.53 116.04 3.1M
2021-03-17 116.52 116.52 114.61 115.84 2.2M
2021-03-16 116.60 117.01 115.04 115.84 3.8M
2021-03-15 115.68 117.30 115.60 117.27 2.1M
2021-03-12 115.00 115.82 114.65 115.74 1.7M
2021-03-11 112.98 114.92 112.78 113.76 2.3M
2021-03-10 111.69 113.75 110.90 113.71 3.2M
2021-03-09 112.32 112.82 111.04 111.59 2.3M
2021-03-08 112.72 116.68 112.14 113.28 3.0M
2021-03-05 110.40 112.33 109.49 111.62 2.2M
2021-03-04 111.52 112.42 107.94 109.35 2.2M
2021-03-03 109.93 112.68 109.52 111.26 2.0M
2021-03-02 109.82 111.30 109.01 110.49 1.3M
2021-03-01 107.65 110.62 107.49 109.72 1.8M
2021-02-26 108.54 109.12 106.58 106.60 2.8M
2021-02-25 109.00 110.39 108.79 108.83 1.9M
2021-02-24 107.66 109.34 107.55 108.36 1.6M
2021-02-23 106.38 108.54 105.34 108.01 2.5M
2021-02-22 103.26 106.25 102.57 105.31 2.2M
2021-02-19 105.20 105.20 103.30 103.45 2.6M
2021-02-18 104.69 105.50 104.15 105.08 1.7M
2021-02-17 102.93 105.09 102.55 104.86 2.3M
2021-02-16 105.00 105.00 103.09 103.21 2.1M
2021-02-12 104.12 105.12 103.53 104.43 1.2M
2021-02-11 105.00 105.62 103.35 104.48 2.0M
2021-02-10 107.60 107.85 105.37 105.60 1.9M
2021-02-09 107.48 108.49 107.27 107.88 1.1M
2021-02-08 107.00 107.46 105.95 107.38 1.9M
2021-02-05 107.07 107.88 106.51 106.92 1.7M
2021-02-04 108.86 109.65 106.07 107.13 2.8M
2021-02-03 109.89 110.84 108.41 109.00 1.7M
2021-02-02 110.33 111.76 109.55 110.79 2.1M
2021-02-01 107.04 109.06 106.95 108.71 1.5M
2021-01-29 108.56 109.22 107.02 107.18 2.1M
2021-01-28 110.24 111.38 108.90 109.30 2.7M
2021-01-27 108.80 112.90 108.54 110.51 2.8M
2021-01-26 111.02 111.41 109.16 109.52 1.1M
2021-01-25 110.05 111.88 109.87 110.95 1.1M
2021-01-22 110.19 110.96 109.50 110.43 1.2M
2021-01-21 111.52 111.90 110.71 110.72 1.6M
2021-01-20 110.11 111.71 109.78 111.00 2.0M
2021-01-19 108.60 110.50 108.35 110.27 1.3M
2021-01-15 108.70 109.37 108.02 108.40 2.1M
2021-01-14 108.99 109.54 108.20 109.06 1.4M
2021-01-13 109.36 110.19 108.16 108.88 2.0M
2021-01-12 109.58 110.51 109.16 109.78 1.2M
2021-01-11 109.13 110.19 108.92 109.15 1.3M
2021-01-08 110.52 110.64 108.70 109.95 1.3M
2021-01-07 110.27 110.91 109.64 110.07 1.5M
2021-01-06 107.88 111.07 107.61 109.99 2.2M
2021-01-05 108.35 108.35 106.57 107.23 2.1M
2021-01-04 109.90 110.25 107.18 108.08 2.1M