Hot Features
프리미엄
Advanced Flower Capital Inc (AFCG)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -9.77443609023 | 5.32 | 5.33 | 4.34 | 334014 | 4.86092793 | CS |
| 4 | -1.96 | -28.9940828402 | 6.76 | 6.815 | 4.34 | 324262 | 5.83722801 | CS |
| 12 | -3.62 | -42.9928741093 | 8.42 | 8.88 | 4.34 | 231847 | 6.96867657 | CS |
| 26 | -4.85 | -50.2590673575 | 9.65 | 10.5 | 4.34 | 198506 | 8.04230431 | CS |
| 52 | -6.74 | -58.4055459272 | 11.54 | 12.74 | 4.34 | 178637 | 9.16646426 | CS |
| 156 | -13.5 | -73.7704918033 | 18.3 | 19 | 4.34 | 159449 | 12.31102808 | CS |
| 260 | -16.2 | -77.1428571429 | 21 | 25.5 | 4.34 | 156282 | 14.4956107 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744324500 | 4.8 | -0.29 | -5.70 | 5.09 | 5.1215 | 4.66 | 179688 |
| 1744238100 | 5.09 | 0.53 | 11.62 | 4.5 | 5.15 | 4.34 | 273715 |
| 1744151700 | 4.5599999 | -0.4 | -8.06 | 5.05 | 5.105 | 4.515 | 503562 |
| 1744065300 | 4.96 | -0.09 | -1.78 | 4.9 | 5.17 | 4.66 | 389391 |
| 1743806100 | 5.05 | -0.38 | -7.00 | 5.32 | 5.33 | 4.97 | 323716 |
| 1743719700 | 5.43 | -0.29 | -5.07 | 5.53 | 5.5982 | 5.43 | 283639 |
| 1743633300 | 5.72 | 0.15 | 2.69 | 5.62 | 5.814 | 5.62 | 236126 |
| 1743546900 | 5.57 | 0 | 0.00 | 5.5599999 | 5.69 | 5.4 | 277063 |
| 1743460500 | 5.57 | -0.52 | -8.54 | 5.84 | 5.84 | 5.44 | 456866 |
| 1743201300 | 6.09 | -0.2 | -3.18 | 6.36 | 6.375 | 6.07 | 298047 |
| 1743114900 | 6.29 | 0.05 | 0.80 | 6.29 | 6.305 | 6.21 | 170519 |
| 1743028500 | 6.24 | -0.05 | -0.79 | 6.34 | 6.38 | 6.15 | 165287 |
| 1742942100 | 6.29 | -0.06 | -0.94 | 6.36 | 6.4206 | 6.21 | 225924 |
| 1742855700 | 6.35 | -0.03 | -0.47 | 6.42 | 6.5199999 | 6.34 | 248310 |
| 1742596500 | 6.38 | 0.03 | 0.47 | 6.34 | 6.385 | 6.2554999 | 238181 |
| 1742510100 | 6.35 | -0.04 | -0.63 | 6.39 | 6.48 | 6.35 | 174731 |
| 1742423700 | 6.39 | -0.09 | -1.39 | 6.49 | 6.57 | 6.3701 | 195954 |
| 1742337300 | 6.48 | 0.18 | 2.86 | 6.6 | 6.815 | 6.41 | 439660 |
| 1742250900 | 6.3 | -0.32 | -4.83 | 6.59 | 6.6 | 6.08 | 588776 |
| 1741991700 | 6.62 | -0.14 | -2.07 | 6.76 | 6.76 | 6.1001 | 816081 |
| 1741905300 | 6.76 | -1.73 | -20.38 | 8.39 | 8.39 | 6.51 | 1084280 |
| 1741818900 | 8.49 | 0.14 | 1.62 | 8.4 | 8.55 | 8.34 | 175822 |
| 1741732500 | 8.355 | -0.01 | -0.06 | 8.35 | 8.4 | 8.33 | 193335 |
| 1741646100 | 8.36 | -0.05 | -0.59 | 8.38 | 8.465 | 8.34 | 145743 |
| 1741390500 | 8.41 | 0.01 | 0.12 | 8.44 | 8.46 | 8.36 | 83127 |
| 1741304100 | 8.4 | -0.12 | -1.41 | 8.52 | 8.52 | 8.35 | 99152 |
| 1741217700 | 8.52 | 0.14 | 1.67 | 8.41 | 8.59 | 8.4 | 157232 |
| 1741131300 | 8.38 | -0.02 | -0.24 | 8.39 | 8.51 | 8.2772 | 119400 |
| 1741044900 | 8.4 | -0.13 | -1.52 | 8.53 | 8.6193 | 8.34 | 154301 |
| 1740785700 | 8.53 | 0.14 | 1.67 | 8.42 | 8.6199999 | 8.33 | 118051 |
| 1740699300 | 8.39 | 0.06 | 0.72 | 8.27 | 8.4149999 | 8.27 | 84746 |
| 1740612900 | 8.33 | -0.04 | -0.48 | 8.36 | 8.48 | 8.23 | 92597 |
| 1740526500 | 8.3699999 | -0.02 | -0.24 | 8.39 | 8.44 | 8.24 | 135223 |
| 1740440100 | 8.39 | 0.48 | 6.07 | 8.15 | 8.505 | 8.15 | 257128 |
| 1740180900 | 7.91 | -0.67 | -7.81 | 8.65 | 8.67 | 7.8 | 1150645 |
| 1740094500 | 8.58 | -0.07 | -0.81 | 8.68 | 8.7192 | 8.56 | 76713 |
| 1740008100 | 8.65 | -0.07 | -0.80 | 8.66 | 8.8047 | 8.64 | 55951 |
| 1739921700 | 8.72 | -0.02 | -0.23 | 8.77 | 8.84 | 8.67 | 118525 |
| 1739576100 | 8.74 | 0.02 | 0.23 | 8.7899999 | 8.88 | 8.695 | 152579 |
| 1739489700 | 8.72 | 0.09 | 1.04 | 8.69 | 8.74 | 8.66 | 72560 |
| 1739403300 | 8.63 | 0 | 0.00 | 8.58 | 8.69 | 8.5424 | 89857 |
| 1739316900 | 8.63 | 0.08 | 0.94 | 8.53 | 8.678 | 8.45 | 87062 |
| 1739230500 | 8.55 | 0.12 | 1.42 | 8.5 | 8.59 | 8.44 | 123576 |
| 1738971300 | 8.43 | -0.03 | -0.35 | 8.5 | 8.5 | 8.41 | 93981 |
| 1738884900 | 8.46 | -0.06 | -0.70 | 8.57 | 8.61 | 8.4 | 132514 |
| 1738798500 | 8.52 | 0.17 | 2.04 | 8.36 | 8.6199999 | 8.35 | 169535 |
| 1738712100 | 8.35 | 0.16 | 1.95 | 8.21 | 8.38 | 8.2051 | 110481 |
| 1738625700 | 8.19 | 0.05 | 0.61 | 8.06 | 8.26 | 8.06 | 114368 |
| 1738366500 | 8.14 | -0.03 | -0.37 | 8.18 | 8.25 | 8.1199999 | 81079 |
| 1738280100 | 8.17 | 0.04 | 0.49 | 8.19 | 8.24 | 8.115 | 125787 |
| 1738193700 | 8.13 | -0.07 | -0.85 | 8.19 | 8.25 | 7.95 | 155689 |
| 1738107300 | 8.2 | -0.05 | -0.61 | 8.21 | 8.3458 | 8.19 | 87553 |
| 1738020900 | 8.25 | 0.12 | 1.48 | 8.13 | 8.3778 | 8.13 | 144230 |
| 1737761700 | 8.13 | -0.13 | -1.57 | 8.06 | 8.23 | 8.06 | 211757 |
| 1737675300 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1737588900 | 8.26 | -0.13 | -1.55 | 8.38 | 8.41 | 8.23 | 151703 |
| 1737502500 | 8.39 | -0.23 | -2.67 | 8.65 | 8.65 | 8.36 | 158201 |
| 1737156900 | 8.6199999 | 0.18 | 2.13 | 8.42 | 8.64 | 8.41 | 165576 |
| 1737070500 | 8.44 | 0.04 | 0.48 | 8.4 | 8.47 | 8.34 | 98440 |
| 1736984100 | 8.4 | 0.09 | 1.08 | 8.49 | 8.49 | 8.22 | 198774 |
| 1736897700 | 8.31 | -0.02 | -0.24 | 8.33 | 8.48 | 8.2899999 | 157725 |
| 1736811300 | 8.33 | 0.11 | 1.34 | 8.2 | 8.35 | 8.125 | 141782 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
