Hot Features
프리미엄
Actinium Pharmaceuticals Inc (ATNM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -11.1940298507 | 1.34 | 1.35 | 1.16 | 139630 | 1.26564118 | CS |
| 4 | -0.08 | -6.29921259843 | 1.27 | 1.48 | 1.16 | 196968 | 1.32313981 | CS |
| 12 | -0.66 | -35.6756756757 | 1.85 | 1.97 | 1.1 | 300073 | 1.34499002 | CS |
| 26 | -5.77 | -82.9022988506 | 6.96 | 7.16 | 1.1 | 545107 | 2.10274442 | CS |
| 52 | -4.35 | -78.5198555957 | 5.54 | 10.24 | 1.1 | 423624 | 4.22816409 | CS |
| 156 | -3.99 | -77.027027027 | 5.18 | 15.12 | 1.1 | 368656 | 6.69382379 | CS |
| 260 | 0.9345 | 365.753424658 | 0.2555 | 15.12 | 0.1506 | 1619494 | 1.69157064 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 1.16 | -0.06 | -4.92 | 1.23 | 1.24 | 1.16 | 266143 |
| 1738279800 | 1.22 | -0.01 | -0.81 | 1.24 | 1.26 | 1.1808 | 145796 |
| 1738193400 | 1.23 | -0.06 | -4.65 | 1.3 | 1.31 | 1.23 | 133854 |
| 1738107000 | 1.29 | -0.01 | -0.77 | 1.28 | 1.31 | 1.26 | 160035 |
| 1738020600 | 1.3 | 0.01 | 0.78 | 1.3 | 1.33 | 1.27 | 123113 |
| 1737761400 | 1.29 | -0.03 | -2.27 | 1.34 | 1.35 | 1.28 | 135348 |
| 1737675000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1737588600 | 1.32 | 0.02 | 1.54 | 1.32 | 1.35 | 1.295 | 124361 |
| 1737502200 | 1.3 | -0.1 | -7.14 | 1.3899999 | 1.43 | 1.3 | 257850 |
| 1737156600 | 1.4 | 0.19 | 15.23 | 1.22 | 1.4 | 1.22 | 422807 |
| 1737070200 | 1.215 | 0.01 | 0.41 | 1.22 | 1.23 | 1.18 | 140079 |
| 1736983800 | 1.21 | -0.01 | -0.82 | 1.23 | 1.27 | 1.2 | 122774 |
| 1736897400 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.17 | 234571 |
| 1736811000 | 1.26 | -0.02 | -1.56 | 1.3 | 1.3 | 1.24 | 118490 |
| 1736551800 | 1.28 | -0.03 | -2.29 | 1.29 | 1.31 | 1.25 | 216816 |
| 1736379000 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.4188 | 1.31 | 166153 |
| 1736292600 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.47 | 1.36 | 207325 |
| 1736206200 | 1.43 | -0.01 | -0.69 | 1.45 | 1.48 | 1.3900999 | 266262 |
| 1735947000 | 1.44 | 0.17 | 13.39 | 1.27 | 1.45 | 1.27 | 388265 |
| 1735860600 | 1.27 | 0.01 | 0.79 | 1.27 | 1.34 | 1.25 | 468683 |
| 1735687800 | 1.26 | 0.09 | 7.69 | 1.19 | 1.28 | 1.17 | 580114 |
| 1735601400 | 1.17 | -0.03 | -2.50 | 1.2 | 1.215 | 1.16 | 418718 |
| 1735342200 | 1.2 | -0.09 | -6.98 | 1.28 | 1.29 | 1.175 | 465555 |
| 1735255800 | 1.29 | 0.07 | 5.74 | 1.2 | 1.29 | 1.165 | 295860 |
| 1735077840 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.15 | 141941 |
| 1734996600 | 1.24 | -0.05 | -3.88 | 1.28 | 1.29 | 1.19 | 301337 |
| 1734737400 | 1.29 | 0.17 | 15.18 | 1.1399999 | 1.29 | 1.125 | 819145 |
| 1734651000 | 1.12 | -0.04 | -3.45 | 1.19 | 1.1992 | 1.1 | 342402 |
| 1734564600 | 1.16 | -0.06 | -4.92 | 1.22 | 1.26 | 1.16 | 345438 |
| 1734478200 | 1.22 | -0.05 | -3.94 | 1.27 | 1.29 | 1.22 | 272791 |
| 1734391800 | 1.27 | 0.04 | 3.25 | 1.21 | 1.28 | 1.2 | 381265 |
| 1734132600 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.16 | 433879 |
| 1734046200 | 1.25 | -0.03 | -2.34 | 1.32 | 1.34 | 1.22 | 284918 |
| 1733959800 | 1.28 | -0.02 | -1.54 | 1.3 | 1.34 | 1.27 | 306780 |
| 1733873400 | 1.3 | -0.02 | -1.52 | 1.33 | 1.371 | 1.26 | 391216 |
| 1733787000 | 1.32 | -0.04 | -2.94 | 1.36 | 1.4007 | 1.31 | 368226 |
| 1733527800 | 1.36 | 0.14 | 11.48 | 1.24 | 1.3799999 | 1.2 | 526998 |
| 1733441400 | 1.22 | 0.01 | 0.83 | 1.22 | 1.26 | 1.22 | 354012 |
| 1733355000 | 1.21 | -0.13 | -9.70 | 1.34 | 1.34 | 1.19 | 614489 |
| 1733268600 | 1.34 | -0.07 | -4.96 | 1.3899999 | 1.41 | 1.34 | 244938 |
| 1733182200 | 1.41 | -0.03 | -2.08 | 1.41 | 1.435 | 1.3899999 | 331355 |
| 1732917840 | 1.44 | 0 | 0.00 | 1.3899999 | 1.485 | 1.3899999 | 156205 |
| 1732750200 | 1.44 | 0.03 | 2.13 | 1.41 | 1.4499 | 1.37 | 206082 |
| 1732663800 | 1.41 | -0.05 | -3.42 | 1.47 | 1.48 | 1.3899999 | 296345 |
| 1732577400 | 1.46 | 0.01 | 0.69 | 1.45 | 1.54 | 1.4301 | 285403 |
| 1732318200 | 1.45 | -0.02 | -1.36 | 1.47 | 1.49 | 1.41 | 222701 |
| 1732231800 | 1.47 | 0.08 | 5.76 | 1.41 | 1.47 | 1.365 | 268098 |
| 1732145400 | 1.3899999 | -0.05 | -3.47 | 1.42 | 1.46 | 1.3799999 | 286421 |
| 1732059000 | 1.44 | 0.02 | 1.41 | 1.41 | 1.49 | 1.4 | 313521 |
| 1731972600 | 1.42 | -0.08 | -5.33 | 1.56 | 1.6294 | 1.4 | 356557 |
| 1731713400 | 1.5 | -0.15 | -9.09 | 1.66 | 1.6794 | 1.4501 | 630649 |
| 1731627000 | 1.65 | -0.06 | -3.51 | 1.7 | 1.75 | 1.65 | 233499 |
| 1731540600 | 1.71 | -0.09 | -5.00 | 1.79 | 1.8136 | 1.66 | 327396 |
| 1731454200 | 1.8 | -0.13 | -6.74 | 1.89 | 1.93 | 1.8 | 195522 |
| 1731367800 | 1.93 | 0.01 | 0.52 | 1.92 | 1.97 | 1.89 | 225474 |
| 1731108600 | 1.92 | 0.09 | 4.92 | 1.85 | 1.92 | 1.83 | 197963 |
| 1731022200 | 1.83 | -0.1 | -5.18 | 1.88 | 1.93 | 1.82 | 191884 |
| 1730935800 | 1.93 | 0.05 | 2.66 | 1.91 | 1.93 | 1.8302 | 322207 |
| 1730849400 | 1.88 | 0.12 | 6.82 | 1.76 | 1.88 | 1.76 | 215917 |
| 1730763000 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.69 | 158844 |
| 1730500200 | 1.71 | -0.09 | -5.00 | 1.8 | 1.875 | 1.7 | 272108 |
