Hot Features
프리미엄
Air Industries Group (AIRI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 7.15935334873 | 4.33 | 4.64 | 4.1 | 51730 | 4.30314894 | CS |
| 4 | 0.1 | 2.20264317181 | 4.54 | 4.7 | 3.86 | 93579 | 4.28034552 | CS |
| 12 | -1.03 | -18.1657848325 | 5.67 | 6.28 | 3.86 | 66588 | 4.69056412 | CS |
| 26 | 1.03 | 28.5318559557 | 3.61 | 9.4399 | 3.2 | 639234 | 6.92018368 | CS |
| 52 | 1.54 | 49.6774193548 | 3.1 | 9.4399 | 3.03 | 338238 | 6.84098496 | CS |
| 156 | -4.16 | -47.2727272727 | 8.8 | 10.1 | 2.6 | 147765 | 7.01080127 | CS |
| 260 | -20.36 | -81.44 | 25 | 25 | 2.6 | 244087 | 11.46042271 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 4.48 | 0.09 | 2.05 | 4.4 | 4.59 | 4.2704 | 76427 |
| 1737070200 | 4.39 | 0.09 | 2.09 | 4.32 | 4.3999 | 4.29 | 37444 |
| 1736983800 | 4.3 | 0.01 | 0.23 | 4.35 | 4.37 | 4.26 | 32152 |
| 1736897400 | 4.29 | 0.01 | 0.23 | 4.33 | 4.38 | 4.28 | 40130 |
| 1736811000 | 4.28 | -0.01 | -0.23 | 4.28 | 4.39 | 4.13 | 66496 |
| 1736551800 | 4.29 | -0.08 | -1.83 | 4.33 | 4.4 | 4.1 | 82880 |
| 1736379000 | 4.37 | 0.11 | 2.58 | 4.4 | 4.67 | 4.21 | 306192 |
| 1736292600 | 4.26 | -0.04 | -0.93 | 4.37 | 4.53 | 4.21 | 48606 |
| 1736206200 | 4.3 | -0.01 | -0.23 | 4.5 | 4.7 | 4.2699999 | 64766 |
| 1735947000 | 4.3099999 | 0.05 | 1.17 | 4.45 | 4.45 | 4.25 | 51350 |
| 1735860600 | 4.26 | 0.19 | 4.67 | 4.3 | 4.5 | 4.2001 | 52306 |
| 1735687800 | 4.07 | -0.17 | -4.01 | 4.23 | 4.3099999 | 3.96 | 108666 |
| 1735601400 | 4.24 | -0.2 | -4.50 | 4.43 | 4.5199999 | 4.16 | 68700 |
| 1735342200 | 4.44 | -0.01 | -0.22 | 4.43 | 4.44 | 4.12 | 64542 |
| 1735255800 | 4.45 | 0.45 | 11.25 | 4.08 | 4.5 | 4.0199999 | 132848 |
| 1735077840 | 4 | -0.08 | -1.96 | 4.05 | 4.14 | 3.86 | 88858 |
| 1734996600 | 4.08 | -0.19 | -4.45 | 4.36 | 4.4499 | 4.01 | 65299 |
| 1734737400 | 4.2699999 | 0.07 | 1.67 | 4.54 | 4.54 | 4.2 | 291200 |
| 1734651000 | 4.2 | -0.09 | -2.10 | 4.32 | 4.35 | 4.13 | 25174 |
| 1734564600 | 4.29 | 0.01 | 0.23 | 4.2 | 4.58 | 4.2 | 62714 |
| 1734478200 | 4.28 | -0.06 | -1.38 | 4.4 | 4.47 | 4.1101 | 38389 |
| 1734391800 | 4.34 | -0.2 | -4.41 | 4.5199999 | 4.6 | 4.3 | 117386 |
| 1734132600 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.5799 | 4.465 | 13916 |
| 1734046200 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.61 | 4.48 | 19598 |
| 1733959800 | 4.6 | 0.06 | 1.32 | 4.69 | 4.69 | 4.41 | 31035 |
| 1733873400 | 4.54 | 0.08 | 1.79 | 4.5199999 | 4.89 | 4.44 | 84509 |
| 1733787000 | 4.46 | -0.08 | -1.76 | 4.55 | 4.7 | 4.4439 | 45440 |
| 1733527800 | 4.54 | 0.08 | 1.79 | 4.44 | 4.55 | 4.3501 | 24034 |
| 1733441400 | 4.46 | -0.06 | -1.33 | 4.5 | 4.5599999 | 4.34 | 53650 |
| 1733355000 | 4.5199999 | 0.15 | 3.43 | 4.48 | 4.678 | 4.3901 | 64124 |
| 1733268600 | 4.37 | -0.31 | -6.62 | 4.69 | 4.7699999 | 4.37 | 70466 |
| 1733182200 | 4.68 | 0.03 | 0.65 | 4.61 | 4.79 | 4.55 | 26364 |
| 1732917840 | 4.65 | 0.16 | 3.56 | 4.5199999 | 4.7142 | 4.5199999 | 38729 |
| 1732750200 | 4.49 | -0.06 | -1.32 | 4.5199999 | 4.79 | 4.46 | 25544 |
| 1732663800 | 4.55 | -0.14 | -2.99 | 4.7 | 4.95 | 4.5401 | 37018 |
| 1732577400 | 4.69 | 0.14 | 3.08 | 4.64 | 4.82 | 4.5423 | 39573 |
| 1732318200 | 4.55 | 0.2 | 4.60 | 4.36 | 4.64 | 4.36 | 35027 |
| 1732231800 | 4.35 | 0.02 | 0.46 | 4.46 | 4.68 | 4.3099999 | 65424 |
| 1732145400 | 4.33 | 0.05 | 1.17 | 4.26 | 4.46 | 4.25 | 26647 |
| 1732059000 | 4.28 | -0.19 | -4.25 | 4.38 | 4.47 | 4.28 | 59423 |
| 1731972600 | 4.47 | -0.11 | -2.40 | 4.57 | 4.58 | 4.3099999 | 84424 |
| 1731713400 | 4.58 | -0.21 | -4.38 | 4.73 | 4.9 | 4.49 | 78213 |
| 1731627000 | 4.79 | -1.03 | -17.70 | 5.67 | 5.88 | 4.75 | 227954 |
| 1731540600 | 5.82 | -0.15 | -2.51 | 5.96 | 5.98 | 5.7 | 64533 |
| 1731454200 | 5.97 | -0.04 | -0.67 | 6.05 | 6.18 | 5.7699999 | 58090 |
| 1731367800 | 6.01 | 0.2 | 3.44 | 5.93 | 6.01 | 5.7699999 | 49123 |
| 1731108600 | 5.8099999 | -0.1 | -1.69 | 5.91 | 6.0384 | 5.63 | 58552 |
| 1731022200 | 5.91 | -0.3 | -4.83 | 6.2699999 | 6.2699999 | 5.89 | 57712 |
| 1730935800 | 6.21 | 0.21 | 3.50 | 6 | 6.28 | 5.8099999 | 45156 |
| 1730849400 | 6 | 0.32 | 5.63 | 5.66 | 6 | 5.64 | 72635 |
| 1730763000 | 5.68 | -0.13 | -2.24 | 5.73 | 5.82 | 5.63 | 25755 |
| 1730500200 | 5.8099999 | 0.14 | 2.47 | 5.69 | 5.83 | 5.6744 | 22704 |
| 1730413800 | 5.67 | -0.08 | -1.39 | 5.67 | 5.76 | 5.51 | 80094 |
| 1730327400 | 5.75 | -0.02 | -0.35 | 5.72 | 5.83 | 5.72 | 13876 |
| 1730241000 | 5.7699999 | -0.28 | -4.63 | 5.96 | 5.96 | 5.69 | 67197 |
| 1730154600 | 6.05 | 0.13 | 2.20 | 5.99 | 6.05 | 5.792 | 39765 |
| 1729895400 | 5.92 | 0.21 | 3.68 | 5.67 | 6 | 5.65 | 105253 |
| 1729809000 | 5.71 | -0.35 | -5.78 | 6.01 | 6.01 | 5.67 | 84290 |
| 1729722600 | 6.0599999 | 0.02 | 0.33 | 6.07 | 6.2 | 5.95 | 41333 |
| 1729636200 | 6.04 | 0.14 | 2.37 | 5.8099999 | 6.1 | 5.6904 | 47028 |
| 1729549800 | 5.9 | -0.06 | -1.01 | 5.93 | 5.96 | 5.7801 | 60646 |
| 1729290600 | 5.96 | -0.44 | -6.88 | 6.4 | 6.4 | 5.85 | 139270 |
