Artrya Ltd【AYA】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Artrya Ltd (AYA)

0.74

-0.015

(-1.99%)

마감 10 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.09	-10.843373494	0.83	0.875	0.71	212490	0.78910296	DE
4	-0.085	-10.303030303	0.825	0.91	0.71	188786	0.81228561	DE
12	0.28	60.8695652174	0.46	1.04	0.445	198882	0.77142057	DE
26	0.445	150.847457627	0.295	1.04	0.25	136588	0.65842365	DE
52	0.46	164.285714286	0.28	1.04	0.2	90367	0.57664702	DE
156	-0.4	-35.0877192982	1.14	1.22	0.16	68011	0.47012109	DE
260	-0.71	-48.9655172414	1.45	1.75	0.16	75892	0.64326209	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741324500	0.755	0	0.00	0.755	0.7725	0.75	114380
1741238100	0.755	0.005	0.67	0.775	0.78	0.745	109158
1741151700	0.75	-0.045	-5.66	0.81	0.81	0.71	338171
1741065300	0.795	-0.06	-7.02	0.84	0.84	0.79	202507
1740978900	0.855	0.0350001	4.27	0.83	0.875	0.825	298232
1740719700	0.8199999	0.0149999	1.86	0.835	0.87	0.8199999	436128
1740633300	0.805	-0.025	-3.01	0.845	0.855	0.805	265476
1740546900	0.83	0.03	3.75	0.8149999	0.845	0.81	99490
1740460500	0.8	0	0.00	0.81	0.825	0.78	255534
1740374100	0.8	-0.04	-4.76	0.81	0.83	0.8	179728
1740114900	0.84	0.01	1.20	0.8149999	0.84	0.81	151530
1740028500	0.83	0.025	3.11	0.8199999	0.835	0.795	99050
1739942100	0.805	-0.025	-3.01	0.785	0.83	0.785	169459
1739855700	0.83	-0.045	-5.14	0.88	0.88	0.83	133492
1739769300	0.875	0.035	4.17	0.855	0.91	0.85	145141
1739510100	0.84	-0.02	-2.33	0.85	0.86	0.78	279613
1739423700	0.86	0	0.00	0.86	0.86	0.86	0
1739337300	0.86	0	0.00	0.86	0.86	0.86	0
1739250900	0.86	0.03	3.61	0.825	0.865	0.825	23488
1739164500	0.83	0.02	2.47	0.825	0.84	0.8199999	97568
1738905300	0.81	0.01	1.25	0.805	0.8149999	0.78	241015
1738818900	0.8	-0.03	-3.61	0.835	0.85	0.79	167675
1738732500	0.83	-0.03	-3.49	0.865	0.885	0.8199999	81313
1738646100	0.86	-0.005	-0.58	0.865	0.865	0.86	24366
1738559700	0.865	-0.015	-1.70	0.91	0.91	0.865	74422
1738300500	0.88	-0.02	-2.22	0.91	0.915	0.88	51508
1738214100	0.9	0.06	7.14	0.85	0.93	0.83	134062
1738127700	0.84	-0.045	-5.08	0.885	0.885	0.655	770679
1738041300	0.885	-0.005	-0.56	0.88	0.9	0.86	81045
1737695700	0.89	0	0.00	0.9	0.9	0.86	91680
1737609300	0.89	-0.045	-4.81	0.93	0.95	0.89	14663
1737522900	0.935	0.085	10.00	0.865	0.96	0.865	199643
1737436500	0.85	-0.1	-10.53	0.925	0.93	0.85	244903
1737350100	0.95	0.04	4.40	0.96	0.985	0.93	250745
1737090900	0.91	-0.04	-4.21	0.96	1.02	0.91	471801
1737004500	0.95	0.11	13.10	0.835	1.04	0.83	794805
1736918100	0.84	0.1500001	21.74	0.7175	0.85	0.7175	403948
1736831700	0.6899999	0.0099999	1.47	0.71	0.725	0.6899999	226691
1736745300	0.68	-0.03	-4.23	0.6899999	0.705	0.665	148677
1736486100	0.71	0.0200001	2.90	0.72	0.72	0.71	27720
1736399700	0.6899999	-0.03	-4.17	0.715	0.715	0.68	107304
1736313300	0.72	0.0250001	3.60	0.73	0.74	0.705	246505
1736226900	0.6949999	0.0599999	9.45	0.65	0.74	0.65	314782
1736140500	0.635	0.015	2.42	0.62	0.655	0.62	419223
1735881300	0.62	0	0.00	0.64	0.64	0.62	157801
1735794900	0.62	0.09	16.98	0.555	0.625	0.555	111194
1735617660	0.53	-0.03	-5.36	0.5699999	0.5699999	0.53	110967
1735535700	0.56	0.075	15.46	0.495	0.56	0.495	347723
1735276500	0.485	0	0.00	0.495	0.5	0.485	56877
1735014060	0.485	0.005	1.04	0.48	0.485	0.48	4783
1734930900	0.48	0	0.00	0.485	0.5	0.47	60736
1734671700	0.48	0.01	2.13	0.48	0.4975	0.4775	40216
1734585300	0.47	0.01	2.17	0.45	0.475	0.445	116033
1734498900	0.46	0.01	2.22	0.475	0.475	0.46	20112
1734412500	0.45	-0.025	-5.26	0.475	0.475	0.45	604494
1734326100	0.475	0.025	5.56	0.46	0.475	0.445	121372
1734066900	0.45	-0.01	-2.17	0.445	0.455	0.425	117256
1733980500	0.46	0.005	1.10	0.455	0.46	0.445	10730
1733894100	0.455	-0.02	-4.21	0.475	0.475	0.435	12262
1733807700	0.475	0.015	3.26	0.475	0.475	0.45	44311

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관