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
2022-12-30 135.73 136.41 134.76 135.60 0.7M
2022-12-29 135.98 136.85 135.27 136.42 0.6M
2022-12-28 136.22 136.74 135.33 135.43 0.7M
2022-12-27 136.47 136.98 135.55 136.02 0.7M
2022-12-23 135.59 136.59 134.92 136.37 0.9M
2022-12-22 134.36 135.53 133.29 135.43 1.4M
2022-12-21 135.01 136.45 134.55 134.64 1.3M
2022-12-20 131.61 134.45 130.57 133.68 1.6M
2022-12-19 131.00 132.43 130.40 130.99 1.2M
2022-12-16 130.75 132.19 129.82 131.19 4.1M
2022-12-15 128.55 133.60 128.27 132.29 2.4M
2022-12-14 130.55 132.24 128.93 129.90 1.5M
2022-12-13 131.47 132.23 128.96 130.32 2.1M
2022-12-12 128.81 129.22 127.41 128.83 1.2M
2022-12-09 129.59 130.23 127.83 128.55 1.2M
2022-12-08 130.85 131.70 129.54 130.03 1.2M
2022-12-07 130.23 132.76 128.97 130.11 1.7M
2022-12-06 128.44 130.59 127.97 130.31 1.5M
2022-12-05 130.17 130.17 127.17 128.44 1.2M
2022-12-02 130.81 131.88 129.89 130.85 1.3M
2022-12-01 134.54 134.54 130.92 132.01 1.9M
2022-11-30 132.54 134.03 130.12 133.90 3.2M
2022-11-29 131.34 133.52 130.03 133.38 1.3M
2022-11-28 135.22 135.28 132.58 132.72 1.2M
2022-11-25 134.96 135.54 134.12 135.42 0.5M
2022-11-23 133.73 134.37 132.63 134.35 0.9M
2022-11-22 135.24 135.68 133.75 133.87 0.9M
2022-11-21 132.54 134.76 131.73 134.26 1.6M
2022-11-18 136.03 136.87 132.09 132.74 1.8M
2022-11-17 131.64 134.74 131.07 134.61 1.2M
2022-11-16 131.42 133.00 130.96 132.31 1.5M
2022-11-15 129.68 132.87 128.80 132.03 2.0M
2022-11-14 132.34 133.12 128.92 129.04 1.1M
2022-11-11 130.38 132.71 127.86 132.09 1.5M
2022-11-10 131.01 131.40 128.19 130.19 1.6M
2022-11-09 129.85 131.36 127.81 127.94 1.2M
2022-11-08 128.89 131.67 127.77 130.26 1.4M
2022-11-07 129.71 129.71 127.02 128.82 1.3M
2022-11-04 128.20 129.91 125.83 129.12 2.3M
2022-11-03 120.89 125.30 119.01 123.96 2.8M
2022-11-02 125.72 126.58 122.96 123.34 2.4M
2022-11-01 127.11 127.12 125.41 125.75 1.5M
2022-10-31 126.39 127.29 125.83 126.25 1.9M
2022-10-28 123.12 126.64 122.75 126.39 2.2M
2022-10-27 125.00 125.71 122.36 122.57 2.2M
2022-10-26 125.64 127.35 124.21 124.27 1.8M
2022-10-25 123.64 125.13 122.52 124.65 1.7M
2022-10-24 120.80 125.38 120.80 124.87 2.7M
2022-10-21 118.31 123.57 117.94 120.08 3.2M
2022-10-20 116.56 122.79 116.51 117.71 9.4M
2022-10-19 137.81 138.93 134.61 135.15 2.1M
2022-10-18 136.09 137.46 135.24 137.38 1.6M
2022-10-17 134.32 136.31 133.04 133.50 1.2M
2022-10-14 136.24 136.88 132.27 132.44 1.8M
2022-10-13 127.86 135.46 122.90 134.96 3.4M
2022-10-12 133.81 135.06 130.99 131.13 2.3M
2022-10-11 131.37 135.21 130.99 132.97 1.6M
2022-10-10 131.27 132.25 130.13 131.39 1.2M
2022-10-07 130.26 130.72 128.21 130.64 2.2M
2022-10-06 132.74 132.83 130.29 130.54 1.5M
2022-10-05 131.30 133.98 130.85 133.00 1.6M
2022-10-04 129.16 132.93 129.16 132.81 2.1M
2022-10-03 126.18 128.33 124.19 128.28 1.9M
2022-09-30 126.29 126.98 124.24 124.53 2.6M
2022-09-29 126.06 126.67 123.64 126.13 2.0M
2022-09-28 124.62 127.13 123.71 126.41 1.4M
2022-09-27 124.33 124.91 121.76 123.82 1.8M
2022-09-26 126.66 127.61 123.81 123.93 1.6M
2022-09-23 127.03 127.95 125.79 127.62 1.8M
2022-09-22 127.96 131.07 125.78 127.97 1.8M
2022-09-21 130.85 131.82 127.84 127.85 1.7M
2022-09-20 131.45 131.90 128.70 130.08 1.7M
2022-09-19 128.41 132.18 128.23 132.08 1.7M
2022-09-16 128.96 130.16 127.72 129.42 4.8M
2022-09-15 124.93 129.77 124.19 129.02 2.6M
2022-09-14 122.93 124.12 121.83 124.00 1.9M
2022-09-13 125.42 126.00 122.15 122.54 1.2M
2022-09-12 126.63 128.00 125.96 127.10 1.1M
2022-09-09 127.06 127.79 126.39 126.44 1.5M
2022-09-08 124.75 127.01 123.97 126.93 1.6M
2022-09-07 121.58 125.18 121.36 125.12 1.3M
2022-09-06 122.13 123.07 121.15 121.49 1.2M
2022-09-02 122.28 124.45 120.95 121.48 1.4M
2022-09-01 120.71 121.79 119.89 121.39 1.7M
2022-08-31 122.93 123.03 120.43 120.50 2.5M
2022-08-30 123.23 123.83 121.83 122.34 1.6M
2022-08-29 124.14 125.05 122.96 124.09 1.3M
2022-08-26 128.23 128.33 125.03 125.05 1.1M
2022-08-25 127.18 128.07 126.17 128.00 0.9M
2022-08-24 125.41 127.35 125.10 126.96 1.3M
2022-08-23 125.67 126.37 125.26 125.50 1.4M
2022-08-22 128.92 128.92 125.29 125.55 1.5M
2022-08-19 132.75 133.07 130.11 130.20 1.3M
2022-08-18 132.14 133.12 131.82 133.02 1.1M
2022-08-17 128.83 132.66 128.83 132.04 1.9M
2022-08-16 127.52 130.32 127.28 129.73 1.6M
2022-08-15 128.27 129.43 127.42 127.76 1.6M
2022-08-12 127.66 129.63 127.21 129.44 1.8M
2022-08-11 124.49 127.79 124.33 126.94 1.9M
2022-08-10 120.71 123.88 120.38 123.79 1.7M
2022-08-09 118.90 120.00 118.44 119.74 1.2M
2022-08-08 117.56 119.48 117.43 118.29 1.3M
2022-08-05 113.90 117.05 113.46 117.00 1.5M
2022-08-04 113.96 116.69 112.05 113.92 2.2M
2022-08-03 116.00 116.10 113.44 115.06 2.1M
2022-08-02 116.55 117.25 115.63 115.70 1.5M
2022-08-01 115.85 116.44 114.35 116.16 1.9M
2022-07-29 116.14 117.54 116.11 116.97 1.3M
2022-07-28 116.94 117.40 113.89 115.74 1.8M
2022-07-27 114.93 117.07 114.13 116.98 2.1M
2022-07-26 116.41 117.34 115.06 115.12 1.5M
2022-07-25 117.16 117.65 116.17 116.72 1.2M
2022-07-22 116.12 118.21 115.76 116.20 2.2M
2022-07-21 118.59 119.35 111.85 115.90 4.4M
2022-07-20 122.76 123.55 121.65 122.34 1.6M
2022-07-19 121.00 122.93 120.65 122.63 1.3M
2022-07-18 122.89 123.34 119.41 119.77 1.5M
2022-07-15 122.49 123.37 121.77 122.40 4.4M
2022-07-14 123.72 124.04 120.33 120.92 2.5M
2022-07-13 127.27 128.50 126.73 126.86 1.9M
2022-07-12 129.14 130.17 127.94 128.03 1.7M
2022-07-11 130.27 131.40 129.78 130.33 1.4M
2022-07-08 132.20 132.23 130.80 130.87 1.1M
2022-07-07 131.90 133.32 131.02 131.20 1.3M
2022-07-06 128.38 132.09 128.08 131.14 1.9M
2022-07-05 128.95 129.35 125.16 128.90 2.3M
2022-07-01 127.14 131.32 126.50 130.70 2.5M
2022-06-30 124.48 127.11 123.73 126.73 1.5M
2022-06-29 126.16 126.53 124.93 125.42 1.1M
2022-06-28 127.22 128.14 125.61 125.70 1.3M
2022-06-27 126.52 127.57 125.53 126.19 1.0M
2022-06-24 122.71 127.77 122.23 127.16 5.6M
2022-06-23 122.34 123.27 120.62 121.81 1.4M
2022-06-22 120.31 123.06 119.86 122.07 1.2M
2022-06-21 122.33 122.53 120.78 121.80 1.2M
2022-06-17 119.86 121.36 118.27 120.56 4.1M
2022-06-16 119.92 120.36 117.64 119.53 2.4M
2022-06-15 122.85 123.88 119.88 121.67 1.7M
2022-06-14 123.62 124.57 121.35 121.99 1.6M
2022-06-13 121.64 125.62 121.64 123.10 2.0M
2022-06-10 125.54 125.89 124.35 124.59 1.6M
2022-06-09 131.23 131.94 127.84 127.86 1.1M
2022-06-08 132.19 132.48 130.42 131.06 1.0M
2022-06-07 131.51 132.54 130.12 132.54 1.6M
2022-06-06 133.17 133.76 131.65 132.35 1.4M
2022-06-03 133.45 134.02 131.88 131.97 1.0M
2022-06-02 134.19 134.25 132.63 134.15 1.2M
2022-06-01 137.32 137.55 133.20 134.70 1.5M
2022-05-31 135.20 137.50 133.82 136.69 6.4M
2022-05-27 133.64 136.91 132.72 136.89 1.5M
2022-05-26 132.06 134.13 131.59 133.69 1.7M
2022-05-25 128.33 131.57 127.87 130.95 2.0M
2022-05-24 126.72 128.99 124.96 128.83 1.5M
2022-05-23 124.54 126.24 122.83 125.66 1.5M
2022-05-20 125.20 125.92 120.57 123.03 2.1M
2022-05-19 126.51 127.44 123.96 125.79 1.5M
2022-05-18 128.49 130.03 127.58 128.01 1.6M
2022-05-17 128.23 129.37 127.18 129.21 1.2M
2022-05-16 128.59 128.83 126.99 127.25 1.5M
2022-05-13 128.12 128.90 127.10 128.19 1.4M
2022-05-12 128.55 129.35 125.48 127.55 1.9M
2022-05-11 129.64 131.65 128.41 128.55 1.6M
2022-05-10 129.86 132.08 128.39 129.59 1.7M
2022-05-09 129.87 130.03 127.91 128.96 1.4M
2022-05-06 131.26 132.00 129.46 130.56 1.9M
2022-05-05 131.31 133.09 129.61 131.58 2.5M
2022-05-04 129.75 133.90 128.69 133.68 1.7M
2022-05-03 128.66 132.06 128.33 129.78 1.7M
2022-05-02 127.39 129.41 125.43 127.73 1.6M
2022-04-29 129.27 129.89 126.17 126.54 1.6M
2022-04-28 129.67 131.11 128.76 130.34 1.4M
2022-04-27 129.19 129.69 127.75 128.37 1.4M
2022-04-26 130.53 132.50 128.90 128.98 1.6M
2022-04-25 131.63 132.47 129.13 131.82 1.9M
2022-04-22 139.00 140.03 131.94 132.07 2.3M
2022-04-21 144.23 144.46 141.02 141.13 1.3M
2022-04-20 142.14 144.10 141.74 143.86 1.4M
2022-04-19 139.86 142.05 138.77 141.74 1.8M
2022-04-18 139.89 141.04 139.24 139.73 1.4M
2022-04-14 141.65 141.65 139.90 141.16 3.8M
2022-04-13 141.37 143.71 140.18 141.88 1.4M
2022-04-12 142.86 143.90 141.47 142.12 1.9M
2022-04-11 142.66 144.41 142.66 142.90 1.9M
2022-04-08 142.00 142.47 140.40 141.93 1.7M
2022-04-07 139.37 140.97 138.24 140.41 1.7M
2022-04-06 137.12 140.09 136.32 139.02 1.6M
2022-04-05 137.04 139.06 137.01 137.24 1.4M
2022-04-04 139.23 139.53 136.83 137.09 1.8M
2022-04-01 139.52 140.02 138.33 139.54 1.3M
2022-03-31 140.47 141.57 138.48 138.51 2.3M
2022-03-30 140.00 141.19 139.63 140.39 1.3M
2022-03-29 140.86 140.91 138.37 139.59 1.6M
2022-03-28 141.32 141.50 139.84 140.60 2.5M
2022-03-25 138.86 141.82 138.75 141.80 1.9M
2022-03-24 136.75 138.82 136.70 138.75 1.7M
2022-03-23 136.92 138.06 135.86 137.05 2.9M
2022-03-22 135.00 137.48 134.60 137.04 2.5M
2022-03-21 133.86 134.90 131.97 134.53 2.5M
2022-03-18 132.44 133.79 130.08 133.50 6.1M
2022-03-17 126.60 130.95 126.50 130.92 2.3M
2022-03-16 127.50 127.67 124.03 126.49 1.9M
2022-03-15 126.74 127.35 125.09 127.13 1.7M
2022-03-14 125.59 127.17 124.45 125.88 2.0M
2022-03-11 123.43 125.13 122.78 123.38 1.5M
2022-03-10 122.35 123.44 121.52 122.91 1.6M
2022-03-09 123.63 124.13 121.45 122.42 1.9M
2022-03-08 125.68 126.27 122.00 122.03 2.4M
2022-03-07 126.41 128.57 125.09 125.17 2.6M
2022-03-04 123.55 127.60 123.36 127.55 2.9M
2022-03-03 123.85 126.09 122.69 125.68 2.4M
2022-03-02 121.36 124.26 121.35 123.88 1.8M
2022-03-01 122.23 122.95 118.68 119.86 1.8M
2022-02-28 121.11 123.12 120.78 122.36 2.6M
2022-02-25 120.90 124.30 120.71 124.17 1.8M
2022-02-24 120.53 121.26 117.50 120.82 3.2M
2022-02-23 125.67 126.16 123.06 123.28 2.1M
2022-02-22 125.48 126.20 124.14 125.09 3.0M
2022-02-18 122.51 126.27 122.30 125.89 5.4M
2022-02-17 122.67 123.20 121.22 122.64 1.8M
2022-02-16 123.70 124.90 123.32 123.48 1.8M
2022-02-15 125.32 126.12 123.49 124.21 2.2M
2022-02-14 125.31 126.32 123.08 124.80 3.3M
2022-02-11 122.76 124.49 122.03 123.38 2.8M
2022-02-10 124.06 125.93 122.95 123.28 2.2M
2022-02-09 126.97 127.24 124.55 124.68 2.0M
2022-02-08 125.58 127.54 125.40 127.18 2.9M
2022-02-07 122.98 125.84 122.36 124.76 3.1M
2022-02-04 120.44 123.26 120.44 122.12 2.6M
2022-02-03 117.95 122.10 115.61 121.67 5.0M
2022-02-02 118.69 119.75 117.19 117.69 5.5M
2022-02-01 119.23 119.50 116.40 118.72 3.4M
2022-01-31 119.37 121.08 118.18 120.67 3.6M
2022-01-28 120.00 120.97 118.27 120.86 2.0M
2022-01-27 121.04 123.56 119.46 120.25 2.2M
2022-01-26 121.38 122.34 119.23 120.30 2.6M
2022-01-25 120.21 122.84 118.58 121.93 2.2M
2022-01-24 119.68 122.27 117.95 121.92 2.8M
2022-01-21 119.80 121.31 119.04 119.41 3.8M
2022-01-20 121.32 122.96 119.31 119.49 2.4M
2022-01-19 123.70 123.70 120.40 120.93 1.8M
2022-01-18 123.64 124.29 121.11 123.22 2.4M
2022-01-14 123.90 124.47 122.50 124.08 2.0M
2022-01-13 124.31 125.44 123.87 124.16 1.7M
2022-01-12 123.40 124.26 122.50 123.79 1.6M
2022-01-11 124.36 124.70 121.85 123.82 2.0M
2022-01-10 126.51 127.23 123.02 123.54 2.7M
2022-01-07 122.81 126.20 122.15 125.95 2.3M
2022-01-06 122.93 123.77 121.22 122.40 1.5M
2022-01-05 121.79 123.00 120.98 121.02 1.8M
2022-01-04 119.41 121.49 119.00 121.13 1.9M
2022-01-03 117.75 119.71 117.37 118.27 1.9M