Hot Features
프리미엄
Alliance Entertainment Holding Corporation (AENT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -15.9722222222 | 4.32 | 5.29 | 3.5 | 109356 | 4.62730506 | CS |
| 4 | -1.25 | -25.6147540984 | 4.88 | 7.24 | 3.17 | 89526 | 5.18703778 | CS |
| 12 | -1.4 | -27.8330019881 | 5.03 | 11.5718 | 3.17 | 107632 | 6.57708713 | CS |
| 26 | 2.22 | 157.446808511 | 1.41 | 11.5718 | 1.1001 | 119872 | 4.47213277 | CS |
| 52 | 1.78 | 96.2162162162 | 1.85 | 11.5718 | 1.1001 | 75115 | 4.09388169 | CS |
| 156 | 1.03 | 39.6153846154 | 2.6 | 11.5718 | 0.6505 | 56548 | 3.62985518 | CS |
| 260 | 1.03 | 39.6153846154 | 2.6 | 11.5718 | 0.6505 | 56548 | 3.62985518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 4.18 | -0.15 | -3.46 | 4.25 | 4.4875999 | 4.03 | 75217 |
| 1740094500 | 4.33 | -0.42 | -8.84 | 4.65 | 4.68 | 4.1101 | 66865 |
| 1740008100 | 4.75 | -0.1 | -2.06 | 4.85 | 5.29 | 4.63 | 122467 |
| 1739921700 | 4.85 | 0.66 | 15.75 | 4.32 | 4.85 | 4.0933 | 172874 |
| 1739576100 | 4.19 | -0.99 | -19.11 | 3.67 | 4.25 | 3.17 | 241102 |
| 1739489700 | 5.18 | 0.13 | 2.57 | 5.12 | 5.39 | 4.82 | 177726 |
| 1739403300 | 5.05 | 0.17 | 3.48 | 4.9 | 5.1788999 | 4.87 | 44457 |
| 1739316900 | 4.88 | -0.41 | -7.75 | 5.3 | 5.45 | 4.84 | 77533 |
| 1739230500 | 5.29 | 0.09 | 1.73 | 5.2 | 5.33 | 4.75 | 58919 |
| 1738971300 | 5.2 | -0.3 | -5.37 | 5.44 | 5.49 | 4.7699999 | 89727 |
| 1738884900 | 5.495 | -0.45 | -7.49 | 5.91 | 6.1053 | 5.431 | 47946 |
| 1738798500 | 5.94 | -0.18 | -2.94 | 6.41 | 6.587 | 5.75 | 36709 |
| 1738712100 | 6.12 | 0.03 | 0.49 | 5.83 | 6.35 | 5.8016 | 48125 |
| 1738625700 | 6.09 | -0.49 | -7.45 | 6.28 | 6.5 | 5.59 | 70863 |
| 1738366500 | 6.58 | -0.18 | -2.66 | 6.75 | 7.2288 | 6.3501 | 67551 |
| 1738280100 | 6.76 | 0.44 | 6.96 | 6.43 | 7.24 | 6.0599999 | 64127 |
| 1738193700 | 6.32 | 0.12 | 1.94 | 6.1 | 6.42 | 6.01 | 77785 |
| 1738107300 | 6.2 | 1.09 | 21.33 | 5.18 | 6.3 | 5.0519999 | 79968 |
| 1738020900 | 5.11 | -0.02 | -0.39 | 4.88 | 5.4 | 4.8 | 81024 |
| 1737761700 | 5.13 | -0.34 | -6.22 | 5.17 | 5.35 | 5.05 | 78084 |
| 1737675300 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1737588900 | 5.47 | 0.37 | 7.25 | 5.15 | 5.47 | 4.88 | 85638 |
| 1737502500 | 5.1 | 0.25 | 5.15 | 4.92 | 5.1776 | 4.2643 | 170178 |
| 1737156900 | 4.85 | -1.09 | -18.35 | 6.18 | 6.39 | 4.7 | 217182 |
| 1737070500 | 5.94 | 0.44 | 8.00 | 5.88 | 6.58 | 5.24 | 107881 |
| 1736984100 | 5.5 | 0.61 | 12.47 | 4.66 | 6.08 | 4.54 | 131026 |
| 1736897700 | 4.89 | -1 | -16.98 | 5.8099999 | 6.2 | 4.75 | 142326 |
| 1736811300 | 5.89 | -1.67 | -22.09 | 7.3 | 7.45 | 5.59 | 162289 |
| 1736552100 | 7.56 | -1.72 | -18.53 | 9.15 | 9.1723 | 7.41 | 111822 |
| 1736379300 | 9.28 | -0.65 | -6.55 | 10 | 10 | 8.73 | 105976 |
| 1736292900 | 9.93 | -0.33 | -3.22 | 10.89 | 11.5718 | 9.34 | 141200 |
| 1736206500 | 10.26 | 0.57 | 5.88 | 9.86 | 10.7486 | 9.655 | 149443 |
| 1735947300 | 9.69 | 0.88 | 9.99 | 8.83 | 9.6999 | 8.5225 | 109586 |
| 1735860900 | 8.81 | -0.25 | -2.76 | 9.15 | 9.82 | 7.9726 | 152046 |
| 1735688100 | 9.06 | -0.91 | -9.13 | 9.88 | 10.4 | 8.51 | 164969 |
| 1735601700 | 9.97 | 1.22 | 13.94 | 9 | 10.89 | 8 | 344610 |
| 1735342500 | 8.75 | 0.95 | 12.18 | 8.14 | 9.27 | 7.8652 | 135676 |
| 1735256100 | 7.8 | 0.3 | 4.00 | 7.73 | 9.28 | 7.62 | 169356 |
| 1735077840 | 7.5 | 0.02 | 0.27 | 8.1 | 8.2251999 | 7.132 | 102601 |
| 1734996900 | 7.48 | 0.8 | 11.98 | 7.35 | 7.72 | 7.01 | 111704 |
| 1734737700 | 6.68 | 0.42 | 6.71 | 6.08 | 7 | 5.55 | 138820 |
| 1734651300 | 6.26 | 0.05 | 0.81 | 6.34 | 6.48 | 6.0061 | 30586 |
| 1734564900 | 6.21 | -0.04 | -0.64 | 6.22 | 6.5 | 5.955 | 52621 |
| 1734478500 | 6.25 | 0.42 | 7.20 | 5.74 | 6.35 | 5.49 | 83255 |
| 1734392100 | 5.83 | -0.06 | -0.93 | 5.88 | 6.2499 | 5.28 | 102016 |
| 1734132900 | 5.885 | -0.22 | -3.52 | 6.3 | 6.3 | 5.8 | 62210 |
| 1734046500 | 6.1 | -0.43 | -6.58 | 6.46 | 6.61 | 6.0500999 | 57816 |
| 1733960100 | 6.53 | 0.34 | 5.49 | 6.28 | 6.53 | 5.6 | 73067 |
| 1733873700 | 6.19 | 0.26 | 4.38 | 6.24 | 6.24 | 5.7760999 | 41467 |
| 1733787300 | 5.93 | -0.27 | -4.35 | 6.3 | 6.5457 | 5.69 | 81564 |
| 1733528100 | 6.2 | -0.12 | -1.90 | 6.48 | 6.69 | 6.0500999 | 102492 |
| 1733441700 | 6.32 | 0.14 | 2.27 | 6.29 | 6.4 | 5.8 | 63164 |
| 1733355300 | 6.18 | 0.68 | 12.36 | 5.75 | 6.37 | 5.6 | 136588 |
| 1733268900 | 5.5 | 0.63 | 12.94 | 4.95 | 5.5884 | 4.82 | 128300 |
| 1733182500 | 4.87 | -0.22 | -4.32 | 5.03 | 5.0599999 | 4.493 | 63571 |
| 1732917840 | 5.09 | 0.09 | 1.80 | 5.23 | 5.2486 | 5 | 54286 |
| 1732750500 | 5 | -0.04 | -0.79 | 5.09 | 5.22 | 4.6101 | 44779 |
| 1732664100 | 5.04 | 0.21 | 4.35 | 5 | 5.1 | 4.83 | 47687 |
| 1732577700 | 4.83 | -0.17 | -3.40 | 5.09 | 5.25 | 4.62 | 55751 |
