Hot Features
프리미엄
AXIL Brands Inc (AXIL)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.60770975057 | 8.82 | 10.75 | 8.5 | 41531 | 9.85741406 | CS |
| 4 | 2.55 | 39.2307692308 | 6.5 | 10.75 | 5.5436 | 20077 | 8.10035774 | CS |
| 12 | 4.76 | 110.955710956 | 4.29 | 10.75 | 3.75 | 12012 | 6.73559758 | CS |
| 26 | 4.45 | 96.7391304348 | 4.6 | 10.75 | 3.54 | 9178 | 5.79292482 | CS |
| 52 | -4.34 | -32.4122479462 | 13.39 | 14 | 3.54 | 8741 | 7.36567117 | CS |
| 156 | -3.95 | -30.3846153846 | 13 | 14 | 3.54 | 8582 | 7.42275254 | CS |
| 260 | -3.95 | -30.3846153846 | 13 | 14 | 3.54 | 8582 | 7.42275254 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 9.09 | -0.86 | -8.64 | 9.51 | 9.51 | 8.5 | 20845 |
| 1740094200 | 9.95 | 0 | 0.00 | 9.46 | 10 | 9.1281 | 27594 |
| 1740007800 | 9.95 | -0.03 | -0.30 | 10.1 | 10.5 | 9.3598 | 32824 |
| 1739921400 | 9.98 | 1.45 | 16.96 | 8.82 | 10.75 | 8.6898 | 84862 |
| 1739575800 | 8.5325 | 0.71 | 9.11 | 7.84 | 8.81 | 7.84 | 15804 |
| 1739489400 | 7.82 | 1.21 | 18.31 | 6.68 | 8.6199999 | 6.13 | 44942 |
| 1739403000 | 6.61 | -0.38 | -5.40 | 6.93 | 6.93 | 6.58 | 2823 |
| 1739316600 | 6.987 | -0.01 | -0.19 | 7.04 | 7.04 | 6.61 | 6723 |
| 1739230200 | 7 | 0.18 | 2.64 | 6.82 | 7.06 | 6.53 | 10980 |
| 1738971000 | 6.82 | 0.22 | 3.37 | 6.6 | 6.82 | 6.36 | 14236 |
| 1738884600 | 6.5976 | 0.39 | 6.24 | 6.59 | 6.6 | 6.22 | 5637 |
| 1738798200 | 6.21 | 0 | 0.00 | 6.05 | 6.3261 | 6 | 1767 |
| 1738711800 | 6.21 | -0.04 | -0.64 | 6.0599999 | 6.5599999 | 6.01 | 14027 |
| 1738625400 | 6.25 | 0.06 | 0.97 | 6 | 6.73 | 6 | 12563 |
| 1738366200 | 6.19 | 0.14 | 2.31 | 6 | 6.4625 | 6 | 17276 |
| 1738279800 | 6.05 | -0.02 | -0.33 | 5.9 | 6.07 | 5.5436 | 9061 |
| 1738193400 | 6.07 | 0.29 | 5.02 | 5.68 | 6.42 | 5.67 | 13518 |
| 1738107000 | 5.78 | -0.13 | -2.24 | 6.07 | 6.58 | 5.65 | 21881 |
| 1738020600 | 5.9122 | -0.69 | -10.42 | 6.5 | 6.73 | 5.8099999 | 23741 |
| 1737761400 | 6.6 | 2.61 | 65.41 | 5.1 | 6.7648 | 5.1 | 75654 |
| 1737675000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588600 | 3.99 | -0.4 | -9.11 | 4.2 | 4.43 | 3.9599 | 14466 |
| 1737502200 | 4.39 | 0.01 | 0.23 | 4.4 | 4.4765 | 4.25 | 9741 |
| 1737156600 | 4.38 | 0.13 | 3.06 | 4.3 | 4.4349999 | 4.16 | 12858 |
| 1737070200 | 4.25 | 0.15 | 3.66 | 4.1 | 4.42 | 4.03 | 24999 |
| 1736983800 | 4.1 | 0.08 | 1.99 | 3.9717 | 4.13 | 3.9717 | 1547 |
| 1736897400 | 4.0199999 | -0.13 | -3.13 | 4.13 | 4.14 | 4.0199999 | 1969 |
| 1736811000 | 4.15 | 0 | 0.00 | 4.04 | 4.15 | 4.04 | 164 |
| 1736551800 | 4.15 | 0 | 0.00 | 4.12 | 4.15 | 4.03 | 4769 |
| 1736379000 | 4.15 | 0.02 | 0.36 | 4.1 | 4.15 | 3.8807 | 979 |
| 1736292600 | 4.135 | 0.04 | 0.85 | 4.15 | 4.15 | 4.054 | 2060 |
| 1736206200 | 4.1 | 0.1 | 2.50 | 4 | 4.1 | 4 | 16460 |
| 1735947000 | 4 | 0 | 0.05 | 3.86 | 4 | 3.86 | 2167 |
| 1735860600 | 3.998 | 0.14 | 3.58 | 3.94 | 3.998 | 3.86 | 1018 |
| 1735687800 | 3.86 | 0.06 | 1.55 | 3.75 | 3.8731 | 3.75 | 3869 |
| 1735601400 | 3.8011 | -0.17 | -4.19 | 3.75 | 3.97 | 3.75 | 9922 |
| 1735342200 | 3.9673 | 0.05 | 1.39 | 3.96 | 4 | 3.9 | 6243 |
| 1735255800 | 3.913 | -0.04 | -0.94 | 3.97 | 4 | 3.9 | 6788 |
| 1735077840 | 3.95 | 0.02 | 0.49 | 3.9 | 4 | 3.9 | 1737 |
| 1734996600 | 3.9307 | -0.06 | -1.49 | 3.95 | 4 | 3.85 | 1736 |
| 1734737400 | 3.99 | 0.09 | 2.31 | 3.8 | 3.99 | 3.8 | 3574 |
| 1734651000 | 3.9 | 0.14 | 3.72 | 3.83 | 4 | 3.83 | 980 |
| 1734564600 | 3.76 | -0.24 | -6.00 | 4 | 4 | 3.76 | 2659 |
| 1734478200 | 4 | -0.2 | -4.76 | 4.16 | 4.16 | 3.86 | 13255 |
| 1734391800 | 4.2 | 0.09 | 2.19 | 4.35 | 4.35 | 4.1 | 4797 |
| 1734132600 | 4.11 | 0.22 | 5.66 | 3.91 | 4.3 | 3.91 | 4603 |
| 1734046200 | 3.89 | 0.04 | 1.04 | 4.05 | 4.1 | 3.89 | 2958 |
| 1733959800 | 3.85 | -0.05 | -1.28 | 3.85 | 4.25 | 3.806 | 7005 |
| 1733873400 | 3.9 | -0.26 | -6.25 | 3.95 | 4.2363 | 3.9 | 16060 |
| 1733787000 | 4.16 | -0.01 | -0.15 | 4.3 | 4.3 | 4.0199999 | 824 |
| 1733527800 | 4.1662 | 0.12 | 2.87 | 4.0599999 | 4.1662 | 4 | 2206 |
| 1733441400 | 4.05 | -0.16 | -3.75 | 4.1 | 4.2 | 4.05 | 2751 |
| 1733355000 | 4.208 | -0.06 | -1.48 | 4.26 | 4.26 | 4.1 | 3028 |
| 1733268600 | 4.2711 | 0.22 | 5.46 | 4.05 | 4.2711 | 4.05 | 1007 |
| 1733182200 | 4.05 | -0.19 | -4.48 | 4.29 | 4.29 | 4.05 | 3203 |
| 1732917840 | 4.24 | 0 | 0.00 | 4.42 | 4.42 | 4.2 | 1605 |
| 1732750200 | 4.24 | -0.22 | -4.93 | 4.53 | 4.53 | 4.09 | 2854 |
| 1732663800 | 4.46 | 0.15 | 3.48 | 4.35 | 4.46 | 4.0599999 | 838 |
| 1732577400 | 4.3099999 | 0.24 | 5.90 | 3.8 | 4.43 | 3.8 | 5897 |
