
Aixtron SE (1AIXA)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.02 | 8.86956521739 | 11.5 | 12.52 | 11.06 | 640 | 11.70440579 | DE |
4 | -0.955 | -7.08719851577 | 13.475 | 14.335 | 11.06 | 602 | 13.0588982 | DE |
12 | -1.975 | -13.6253880648 | 14.495 | 15.345 | 11.06 | 435 | 13.38458513 | DE |
26 | -2.755 | -18.0360065466 | 15.275 | 16.45 | 11.06 | 317 | 13.95109608 | DE |
52 | -14.64 | -53.9027982327 | 27.16 | 27.39 | 11.06 | 229 | 15.74913115 | DE |
156 | -26.11 | -67.5899559928 | 38.63 | 38.63 | 11.06 | 224 | 17.06720885 | DE |
260 | -26.11 | -67.5899559928 | 38.63 | 38.63 | 11.06 | 224 | 17.06720885 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741366500 | 12.52 | 0.4 | 3.34 | 12.37 | 12.52 | 12.37 | 302 |
1741280100 | 12.115 | 0 | 0.00 | 12.115 | 12.115 | 12.115 | 0 |
1741193700 | 12.115 | 0.92 | 8.17 | 12.045 | 12.34 | 12.045 | 750 |
1741107300 | 11.2 | -0.5 | -4.27 | 11.31 | 11.31 | 11.16 | 500 |
1741020900 | 11.7 | 0.08 | 0.73 | 11.06 | 12.165 | 11.06 | 720 |
1740761700 | 11.615 | -0.9 | -7.15 | 11.5 | 11.615 | 11.345 | 588 |
1740675300 | 12.51 | -1.34 | -9.68 | 12.51 | 12.51 | 12.51 | 200 |
1740588900 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1740502500 | 13.85 | -0.11 | -0.75 | 13.85 | 13.85 | 13.85 | 9 |
1740416100 | 13.955 | 0.28 | 2.01 | 14 | 14 | 13.955 | 1291 |
1740156900 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
1740070500 | 13.68 | -0.37 | -2.60 | 13.68 | 13.68 | 13.68 | 1000 |
1739984100 | 14.045 | 0.04 | 0.32 | 14.19 | 14.335 | 14.045 | 746 |
1739897700 | 14 | 0.59 | 4.40 | 13.4 | 14 | 13.4 | 916 |
1739811300 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
1739552100 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
1739465700 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
1739379300 | 13.41 | -0.07 | -0.48 | 13.41 | 13.41 | 13.41 | 250 |
1739292900 | 13.475 | 0.46 | 3.49 | 13.475 | 13.475 | 13.475 | 250 |
1739206500 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738947300 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738860900 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738774500 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738688100 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738601700 | 13.02 | -0.36 | -2.69 | 13.09 | 13.09 | 13.02 | 112 |
1738342500 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1738256100 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1738169700 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1738083300 | 13.38 | -0.51 | -3.64 | 13.17 | 13.38 | 13.17 | 400 |
1737996900 | 13.885 | 0 | 0.00 | 13.885 | 13.885 | 13.885 | 0 |
1737737700 | 13.885 | -0.53 | -3.64 | 13.855 | 13.885 | 13.855 | 1000 |
1737651300 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
1737564900 | 14.41 | 0.28 | 1.98 | 14.25 | 14.41 | 14.25 | 247 |
1737478500 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
1737392100 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
1737132900 | 14.13 | 0.02 | 0.14 | 14.13 | 14.13 | 14.13 | 220 |
1737046500 | 14.11 | 0.02 | 0.14 | 14.11 | 14.11 | 14.11 | 30 |
1736960100 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
1736873700 | 14.09 | 0.12 | 0.86 | 14.09 | 14.09 | 14.09 | 30 |
1736787300 | 13.97 | -0.83 | -5.61 | 15.08 | 15.08 | 13.97 | 317 |
1736528100 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736441700 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736355300 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736268900 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736182500 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1735923300 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1735836900 | 14.8 | -0.55 | -3.55 | 14.8 | 14.8 | 14.8 | 600 |
1735577700 | 15.345 | 0 | 0.00 | 15.345 | 15.345 | 15.345 | 0 |
1735318500 | 15.345 | 1.1 | 7.72 | 15.3 | 15.345 | 15.3 | 133 |
1734972900 | 14.245 | 0 | 0.00 | 14.245 | 14.245 | 14.245 | 0 |
1734713700 | 14.245 | 0 | 0.00 | 14.245 | 14.245 | 14.245 | 0 |
1734627300 | 14.245 | -0.25 | -1.72 | 14.3 | 14.3 | 14.245 | 70 |
1734540900 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
1734454500 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
1734368100 | 14.495 | -0.51 | -3.37 | 14.495 | 14.495 | 14.495 | 70 |
1734108900 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1734022500 | 15 | -0.34 | -2.22 | 15 | 15 | 15 | 220 |
1733936100 | 15.34 | -0.14 | -0.87 | 15.315 | 15.34 | 15.315 | 435 |
1733849700 | 15.475 | 0.14 | 0.88 | 15.475 | 15.475 | 15.475 | 70 |
1733763300 | 15.34 | 1.85 | 13.71 | 15.34 | 15.34 | 15.34 | 50 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관