Hot Features
프리미엄
Ariana (AAU.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.5 | 2 | 2 | 1.8211 | 48026 | 1.95 | DE |
| 4 | 0.3 | 18.1818181818 | 1.65 | 2 | 1.5 | 273393 | 1.91595999 | DE |
| 12 | -0.5 | -20.4081632653 | 2.45 | 2.75 | 1.5 | 270997 | 2.03816483 | DE |
| 26 | -0.2 | -9.3023255814 | 2.15 | 3.001 | 1.5 | 184035 | 2.11158865 | DE |
| 52 | 0.1 | 5.40540540541 | 1.85 | 3.144 | 1.45 | 149394 | 2.19477961 | DE |
| 156 | -1.7 | -46.5753424658 | 3.65 | 4.875 | 1.45 | 125234 | 2.71945166 | DE |
| 260 | -1.1 | -36.0655737705 | 3.05 | 6.275 | 1.45 | 258310 | 4.03555293 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739547420 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739460900 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.8211 | 61028 |
| 1739378040 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739291220 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1739202480 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.86266 | 179104 |
| 1738937700 | 2 | 0 | 0.00 | 2 | 2 | 1.8566 | 774237 |
| 1738855980 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.8666 | 405000 |
| 1738772880 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.82366 | 820000 |
| 1738686480 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.8718 | 106210 |
| 1738596900 | 1.95 | 0 | 0.00 | 2 | 2 | 1.8015 | 1332449 |
| 1738337520 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.7845 | 208307 |
| 1738254840 | 1.85 | 0.03 | 1.37 | 1.825 | 1.85 | 1.7345 | 316405 |
| 1738165140 | 1.825 | 0.05 | 2.82 | 1.775 | 1.825 | 1.7005 | 19230 |
| 1738078980 | 1.775 | 0.13 | 7.58 | 1.775 | 1.775 | 1.775 | 0 |
| 1737975300 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.525 | 313000 |
| 1737735960 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.575 | 15752 |
| 1737649680 | 1.7 | -0.15 | -8.11 | 1.675 | 1.7 | 1.525 | 263498 |
| 1737563340 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737476940 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.701 | 239185 |
| 1737390480 | 1.85 | 0.2 | 12.12 | 1.65 | 1.85 | 1.5 | 141064 |
| 1737131340 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.5 | 840672 |
| 1737044940 | 1.65 | -0.18 | -9.59 | 1.825 | 1.85 | 1.5 | 67268 |
| 1736955300 | 1.825 | 0.08 | 4.29 | 1.75 | 1.95 | 1.65 | 131289 |
| 1736869080 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.65 | 0 |
| 1736782500 | 1.75 | 0.02 | 1.45 | 1.725 | 1.75 | 1.6 | 0 |
| 1736524020 | 1.725 | 0.03 | 1.47 | 1.7 | 1.7495 | 1.55 | 253483 |
| 1736439600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.7505 | 1.55 | 46000 |
| 1736353620 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.6 | 0 |
| 1736264400 | 1.75 | -0.01 | -0.43 | 1.95 | 1.95 | 1.6 | 175500 |
| 1736180880 | 1.7575 | -0.24 | -12.13 | 2 | 2 | 1.7575 | 820623 |
| 1735918500 | 2 | -0.08 | -3.61 | 2.075 | 2.1 | 1.8166 | 82920 |
| 1735832160 | 2.075 | -0.03 | -1.19 | 2.05 | 2.1 | 2.05 | 0 |
| 1735662660 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1735576260 | 2.1 | 0.15 | 7.69 | 1.95 | 2.1 | 1.95 | 0 |
| 1735313700 | 1.95 | 0 | 0.00 | 1.95 | 2.1 | 1.95 | 0 |
| 1735057680 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1734971280 | 1.95 | 0 | 0.00 | 1.95 | 2.1 | 1.95 | 107089 |
| 1734712200 | 1.95 | -0.1 | -4.88 | 1.95 | 2.1 | 1.95 | 0 |
| 1734622440 | 2.05 | 0.2 | 10.81 | 1.85 | 2.1 | 1.85 | 400000 |
| 1734536340 | 1.85 | 0 | 0.00 | 1.85 | 1.9575 | 1.8 | 129650 |
| 1734449880 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9975 | 1.8 | 398464 |
| 1734366420 | 1.9 | -0.3 | -13.64 | 2.1 | 2.2 | 1.75 | 750503 |
| 1734104460 | 2.2 | 0 | 0.00 | 2.2 | 2.3 | 1.9411 | 1230317 |
| 1734020880 | 2.2 | -0.08 | -3.30 | 2.275 | 2.4 | 2.05 | 793683 |
| 1733931060 | 2.275 | 0 | 0.00 | 2.275 | 2.4 | 2.1 | 1099 |
| 1733848080 | 2.275 | 0 | 0.00 | 2.275 | 2.4 | 2.251 | 37705 |
| 1733761860 | 2.275 | -0.18 | -7.14 | 2.45 | 2.6 | 2.225 | 481533 |
| 1733495700 | 2.45 | 0.05 | 2.08 | 2.4 | 2.6 | 2.35 | 1285391 |
| 1733416140 | 2.4 | -0.15 | -5.88 | 2.55 | 2.7 | 2.4 | 499864 |
| 1733326500 | 2.55 | 0 | 0.00 | 2.55 | 2.7 | 2.35 | 0 |
| 1733239800 | 2.55 | -0.1 | -3.77 | 2.7 | 2.7 | 2.55 | 250000 |
| 1733156940 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.605 | 50000 |
| 1732897620 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.588 | 76577 |
| 1732808160 | 2.65 | 0.15 | 6.00 | 2.5 | 2.7 | 2.5 | 5889 |
| 1732721820 | 2.5 | -0.1 | -3.85 | 2.6 | 2.67222 | 2.5 | 319377 |
| 1732638480 | 2.6 | 0.3 | 13.04 | 2.5 | 2.75 | 2.5 | 103000 |
| 1732548840 | 2.3 | -0.05 | -2.13 | 2.45 | 2.6 | 2.3 | 101488 |
| 1732289460 | 2.35 | 0.05 | 2.17 | 2.3 | 2.485 | 2.3 | 40241 |
| 1732203480 | 2.3 | 0 | 0.00 | 2.3 | 2.335 | 2.25 | 100000 |
| 1732120140 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.25 | 0 |
| 1732033620 | 2.3 | -0.05 | -2.13 | 2.35 | 2.455 | 2.3 | 265000 |
| 1731947580 | 2.35 | -0.15 | -6.00 | 2.5 | 2.6 | 2.3 | 69198 |
