Ayala Land Inc (ALI)

ALI
🏛️ 필리핀 →
25.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 26.05 26.05 25.90 26.00 90.7K
09:35 25.80 25.90 25.80 25.85 23.2K
09:40 25.80 25.85 25.80 25.85 8.7K
09:45 25.80 25.80 25.75 25.75 54.6K
09:50 25.75 25.80 25.75 25.80 28.8K
09:55 25.80 25.80 25.75 25.80 56.0K
10:00 25.80 25.85 25.80 25.80 26.4K
10:05 25.80 25.80 25.60 25.60 347.8K
10:10 25.60 25.65 25.60 25.60 63.6K
10:15 25.60 25.65 25.60 25.65 68.7K
10:20 25.65 25.65 25.65 25.65 24.8K
10:25 25.65 25.70 25.65 25.65 60.0K
10:30 25.65 25.65 25.60 25.60 100.7K
10:35 25.60 25.65 25.60 25.60 43.2K
10:40 25.60 25.60 25.60 25.60 95.6K
10:45 25.60 25.65 25.60 25.60 51.3K
10:50 25.60 25.60 25.60 25.60 14.0K
10:55 25.60 25.60 25.60 25.60 19.7K
11:00 25.60 25.65 25.60 25.65 15.7K
11:05 25.65 25.65 25.55 25.55 304.2K
11:10 25.55 25.60 25.30 25.30 1,894.6K
11:15 25.35 25.40 25.30 25.35 124.6K
11:20 25.35 25.35 25.30 25.30 331.9K
11:25 25.30 25.35 25.25 25.30 93.4K
11:30 25.30 25.35 25.25 25.35 216.6K
11:35 25.35 25.35 25.30 25.30 23.3K
11:40 25.35 25.35 25.35 25.35 90.3K
11:45 25.35 25.40 25.35 25.35 40.2K
11:50 25.35 25.35 25.35 25.35 21.7K
11:55 25.35 25.40 25.30 25.30 79.2K
13:00 25.30 25.40 25.30 25.35 123.6K
13:05 25.40 25.40 25.40 25.40 190.6K
13:10 25.40 25.45 25.40 25.40 240.9K
13:15 25.35 25.40 25.35 25.35 52.1K
13:20 25.40 25.40 25.35 25.35 62.4K
13:25 25.35 25.40 25.30 25.30 483.5K
13:30 25.30 25.35 25.30 25.30 15.8K
13:35 25.35 25.35 25.35 25.35 119.7K
13:40 25.30 25.35 25.30 25.35 24.6K
13:45 25.35 25.35 25.30 25.35 9.8K
13:50 25.30 25.35 25.30 25.35 223.4K
13:55 25.35 25.35 25.35 25.35 17.6K
14:00 25.40 25.40 25.35 25.35 33.2K
14:05 25.35 25.35 25.30 25.30 246.0K
14:10 25.30 25.40 25.30 25.40 42.1K
14:15 25.35 25.40 25.35 25.35 115.0K
14:20 25.35 25.35 25.30 25.35 39.5K
14:25 25.35 25.35 25.30 25.35 201.7K
14:30 25.35 25.35 25.30 25.30 286.6K
14:35 25.35 25.40 25.35 25.40 149.8K
14:40 25.35 25.40 25.30 25.35 437.2K
14:50 25.40 25.40 25.40 25.40 3,408.6K
14:55 25.40 25.40 25.40 25.40 12.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.05 26.05 25.25 25.40 11.0M
2025-09-25 26.20 26.40 25.70 26.00 10.1M
2025-09-24 26.35 26.60 26.20 26.60 4.4M
2025-09-23 26.65 26.65 26.15 26.30 12.4M
2025-09-22 26.95 27.25 26.30 26.55 13.1M
2025-09-19 27.00 27.40 26.80 26.95 29.9M
2025-09-18 27.75 27.80 26.50 26.95 19.5M
2025-09-17 28.05 28.25 27.40 27.75 10.7M
2025-09-16 27.95 28.45 27.95 28.40 6.2M
2025-09-15 28.85 28.85 27.80 27.95 14.1M
2025-09-12 29.45 29.45 28.65 28.90 8.5M
2025-09-11 29.90 29.90 29.15 29.50 8.9M
2025-09-10 29.20 30.05 29.00 29.90 21.2M
2025-09-09 28.25 29.35 28.25 29.30 19.0M
2025-09-08 28.85 28.90 28.00 28.20 11.2M
2025-09-05 28.30 28.90 28.05 28.90 6.2M
2025-09-04 27.80 28.45 27.65 28.30 9.0M
2025-09-03 28.40 28.40 27.60 27.85 8.2M
2025-09-02 28.50 28.90 27.90 28.70 12.4M
2025-09-01 28.05 28.80 28.05 28.50 9.3M
2025-08-29 28.15 28.60 27.80 28.00 17.1M
2025-08-28 29.10 29.10 28.15 28.15 9.3M
2025-08-27 28.40 29.50 28.05 29.10 27.1M
2025-08-26 27.15 28.50 27.15 28.50 43.5M
2025-08-22 26.75 27.20 26.65 27.10 4.6M
2025-08-20 26.00 26.75 25.85 26.50 6.1M
2025-08-19 26.30 26.60 26.05 26.05 6.3M
2025-08-18 26.50 26.65 26.00 26.30 8.8M
2025-08-15 26.80 26.90 25.90 26.35 11.3M
2025-08-14 27.15 27.65 26.70 26.75 9.1M
2025-08-13 27.25 27.35 26.90 27.15 7.5M
2025-08-12 27.20 27.35 26.80 27.20 6.0M
2025-08-11 27.35 27.35 26.85 27.20 6.3M
2025-08-08 26.55 27.35 26.10 27.35 9.6M
2025-08-07 26.20 26.70 25.70 26.60 5.3M
2025-08-06 26.90 27.40 26.10 26.20 10.8M
2025-08-05 26.60 27.20 26.30 26.90 8.9M
2025-08-04 25.20 26.60 25.20 26.60 13.1M
2025-08-01 25.00 25.50 24.55 25.20 4.2M
2025-07-31 25.30 25.45 24.70 25.00 10.4M
2025-07-30 25.20 26.15 24.95 25.80 4.6M
2025-07-29 25.60 25.75 25.00 25.20 15.1M
2025-07-28 25.85 26.20 25.65 25.70 5.3M
2025-07-25 26.35 26.75 25.60 25.85 11.2M
2025-07-24 26.60 26.80 26.25 26.60 4.2M
2025-07-23 26.50 27.05 26.05 26.50 10.2M
2025-07-22 25.75 26.50 25.60 26.30 12.2M
2025-07-21 25.95 26.65 25.65 25.75 13.8M
2025-07-18 25.80 26.15 25.45 25.95 11.9M
2025-07-17 26.25 26.30 25.80 26.15 8.6M
2025-07-16 26.75 26.90 25.90 26.35 16.9M
2025-07-15 27.20 27.80 26.70 26.90 12.0M
2025-07-14 27.05 27.50 26.95 27.20 8.3M
2025-07-11 27.50 27.65 26.80 27.20 16.7M
2025-07-10 28.20 28.25 27.35 27.35 22.6M
2025-07-09 27.60 28.30 27.50 28.30 23.0M
2025-07-08 27.80 28.05 27.25 27.70 33.1M
2025-07-07 26.85 27.80 26.70 27.80 13.2M
2025-07-04 27.50 27.65 27.00 27.20 17.2M
2025-07-03 28.05 28.35 27.50 27.90 37.0M
2025-07-02 27.90 28.35 27.50 28.35 32.1M
2025-07-01 27.00 27.90 26.65 27.90 42.0M
2025-06-30 25.95 27.35 25.90 27.00 59.2M
2025-06-27 24.55 25.90 24.55 25.80 34.5M
2025-06-26 23.70 24.70 23.70 24.65 27.2M
2025-06-25 23.15 23.75 23.15 23.70 8.6M
2025-06-24 23.05 23.45 22.90 23.05 10.5M
2025-06-23 22.75 22.80 22.25 22.80 11.2M
2025-06-20 23.50 23.60 22.95 22.95 32.2M
2025-06-19 23.65 23.95 23.30 23.70 4.8M
2025-06-18 23.80 23.90 23.50 23.65 7.0M
2025-06-17 23.65 23.90 23.65 23.65 8.3M
2025-06-16 23.80 24.00 23.55 23.55 5.3M
2025-06-13 23.75 24.65 23.75 24.35 22.9M
2025-06-11 23.70 24.00 23.50 23.95 5.6M
2025-06-10 23.95 24.05 23.20 23.65 9.3M
2025-06-09 24.20 24.30 23.50 23.95 7.7M
2025-06-05 24.00 24.45 23.75 24.25 13.1M
2025-06-04 23.75 23.90 23.55 23.90 5.7M
2025-06-03 23.50 23.85 23.35 23.75 11.6M
2025-06-02 23.15 23.50 22.90 23.50 8.6M
2025-05-30 23.70 23.80 23.00 23.00 29.8M
2025-05-29 24.00 24.10 23.65 23.65 4.6M
2025-05-28 23.85 24.25 23.70 24.00 14.5M
2025-05-27 23.45 23.90 23.35 23.85 13.9M
2025-05-26 23.25 23.45 22.85 23.45 8.2M
2025-05-23 23.00 23.30 22.70 23.30 8.8M
2025-05-22 22.90 22.90 22.55 22.60 16.4M
2025-05-21 23.05 23.15 22.70 23.00 9.2M
2025-05-20 23.20 23.20 22.40 23.00 13.1M
2025-05-19 23.40 23.40 22.90 22.90 13.3M
2025-05-16 23.15 23.65 22.95 23.40 41.0M
2025-05-15 23.45 23.45 22.85 22.90 16.5M
2025-05-14 22.70 23.70 22.65 23.50 25.5M
2025-05-13 22.80 23.10 22.50 22.50 49.6M
2025-05-09 23.45 23.70 22.80 22.85 42.2M
2025-05-08 24.05 24.20 23.25 23.45 19.5M
2025-05-07 24.40 24.65 23.95 24.00 18.4M
2025-05-06 24.20 24.90 24.00 24.30 12.8M
2025-05-05 24.90 25.05 24.45 24.45 6.1M
2025-05-02 25.10 25.45 24.70 24.70 9.0M
2025-04-30 24.40 25.30 24.30 25.05 17.2M
2025-04-29 25.00 25.20 24.20 24.20 13.0M
2025-04-28 25.40 25.70 24.95 24.95 13.5M
2025-04-25 24.75 25.30 24.65 25.30 24.5M
2025-04-24 24.65 24.80 24.50 24.70 12.1M
2025-04-23 24.40 24.60 24.15 24.60 18.5M
2025-04-22 24.00 24.40 23.80 24.40 12.5M
2025-04-21 23.75 24.25 23.50 23.95 16.4M
2025-04-16 23.80 23.85 23.50 23.70 11.8M
2025-04-15 23.60 23.95 23.35 23.95 11.7M
2025-04-14 22.75 23.80 22.75 23.80 12.8M
2025-04-11 22.55 22.90 22.35 22.75 11.0M
2025-04-10 23.20 23.20 22.45 23.00 24.7M
2025-04-08 22.50 22.70 22.10 22.50 15.4M
2025-04-07 22.65 22.70 21.90 22.50 13.1M
2025-04-04 23.60 23.70 22.80 23.70 9.3M
2025-04-03 23.40 23.75 23.00 23.75 7.4M
2025-04-02 22.80 23.90 22.55 23.90 19.2M
2025-03-31 22.00 23.00 21.80 23.00 7.6M
2025-03-28 21.60 22.30 21.40 22.30 9.8M
2025-03-27 22.10 22.20 21.35 21.70 15.3M
2025-03-26 22.10 22.25 21.85 21.95 10.3M
2025-03-25 22.25 22.25 22.05 22.25 8.7M
2025-03-24 22.65 22.70 21.90 22.25 13.1M
2025-03-21 22.40 22.70 21.95 22.70 17.6M
2025-03-20 22.40 22.50 22.30 22.50 6.3M
2025-03-19 22.40 22.40 22.05 22.25 12.4M
2025-03-18 22.15 22.45 22.00 22.30 7.3M
2025-03-17 22.30 22.40 22.00 22.15 7.8M
2025-03-14 21.70 22.30 21.70 22.30 17.3M
2025-03-13 22.40 22.50 21.55 21.65 33.0M
2025-03-12 22.10 22.35 21.70 22.30 17.8M
2025-03-11 23.05 23.10 21.90 22.05 37.8M
2025-03-10 23.40 23.65 23.05 23.50 11.1M
2025-03-07 23.30 23.45 22.40 23.45 17.4M
2025-03-06 23.05 23.60 22.80 23.45 14.5M
2025-03-05 22.00 23.55 22.00 23.25 25.3M
2025-03-04 21.35 22.35 20.85 21.90 16.1M
2025-03-03 22.00 22.20 21.40 21.65 20.0M
2025-02-28 22.60 22.60 21.70 21.70 49.3M
2025-02-27 22.70 23.05 22.25 22.45 28.1M
2025-02-26 22.90 23.15 22.45 22.50 17.8M
2025-02-25 22.95 23.15 22.50 22.90 16.3M
2025-02-24 23.15 23.50 22.90 22.90 24.4M
2025-02-21 23.20 23.45 22.85 23.10 23.1M
2025-02-20 24.70 24.70 22.55 22.80 31.4M
2025-02-19 23.85 24.80 23.75 24.80 9.7M
2025-02-18 22.85 24.00 22.65 23.55 15.4M
2025-02-17 23.35 23.50 22.40 22.40 23.2M
2025-02-14 24.15 24.25 23.00 23.25 13.3M
2025-02-13 24.20 24.35 23.90 24.15 6.6M
2025-02-12 24.25 24.25 24.00 24.20 2.7M
2025-02-11 24.50 24.50 23.55 24.00 10.1M
2025-02-10 25.00 25.15 24.25 24.50 15.1M
2025-02-07 25.40 25.45 24.95 25.00 13.0M
2025-02-06 25.80 25.90 25.15 25.35 11.9M
2025-02-05 24.75 26.15 24.65 25.90 17.2M
2025-02-04 24.40 24.80 24.25 24.60 9.0M
2025-02-03 23.85 24.60 23.55 24.00 35.3M
2025-01-31 24.30 24.30 22.30 22.30 43.0M
2025-01-30 25.00 25.00 24.15 24.50 10.2M
2025-01-28 24.65 24.90 24.50 24.65 7.0M
2025-01-27 25.50 25.60 24.35 24.65 10.9M
2025-01-24 25.70 25.80 25.20 25.20 4.0M
2025-01-23 25.50 25.70 25.10 25.60 5.1M
2025-01-22 25.50 26.05 25.50 25.50 8.9M
2025-01-21 25.30 25.55 25.10 25.50 6.5M
2025-01-20 25.80 26.00 25.10 25.25 9.6M
2025-01-17 26.00 26.00 25.10 25.80 10.7M
2025-01-16 26.30 26.70 25.75 25.75 12.8M
2025-01-15 25.95 26.55 25.65 26.20 10.6M
2025-01-14 25.40 25.75 25.20 25.50 20.7M
2025-01-13 26.50 26.60 25.25 25.25 13.2M
2025-01-10 26.40 26.60 25.80 26.50 4.8M
2025-01-09 26.40 26.50 26.00 26.50 4.4M
2025-01-08 26.20 26.55 25.85 26.40 6.3M
2025-01-07 27.10 27.10 25.85 26.10 21.6M
2025-01-06 27.00 27.15 26.70 27.00 5.9M
2025-01-03 26.40 27.00 26.20 26.95 5.9M
2025-01-02 26.00 26.45 25.70 26.40 7.2M