Air T Inc【AIRTP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Air T Inc (AIRTP)

17.41

0.36

(2.11%)

마감 16 11월 6:00AM

17.41

0.00

( 0.00% )

시간외 단일가: 9:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.51	-2.84598214286	17.92	18.4	17.05	2893	17.96979312	CS
4	0	0	17.41	18.4	17.05	1992	17.71058751	CS
12	-0.27	-1.52714932127	17.68	18.4	17	1546	17.48786753	CS
26	0.7206	4.31771064268	16.6894	19.99	16.025	1503	17.55100101	CS
52	-0.46	-2.57414661444	17.87	19.99	14.69	1424	17.39926766	CS
156	-7.5899	-30.3597214389	24.9999	25	14.69	1379	20.95660462	CS
260	14.89	590.873015873	2.52	27.69	2.4	2091	19.98353045	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731713700	17.41	0.36	2.11	17.455	17.455	17.41	675
1731627300	17.05	-1.28	-6.96	17.75	17.76	17.05	3015
1731540900	18.325	0.18	0.96	18.25	18.4	18.0501	7353
1731454500	18.15	-0.06	-0.35	18.21	18.25	18.15	2378
1731368100	18.2131	0.26	1.47	17.92	18.35	17.92	883
1731108900	17.95	0.01	0.06	18.0934	18.0934	17.95	2470
1731022500	17.94	0.06	0.32	17.9	17.94	17.9	413
1730936100	17.8834	0.23	1.32	17.98	17.98	17.8834	375
1730849700	17.65	0.13	0.74	17.561	17.65	17.561	1751
1730763300	17.52	0.06	0.34	17.48	17.52	17.48	4730
1730500500	17.46	0.01	0.06	17.48	17.5	17.46	2166
1730414100	17.45	0	0.00	17.45	17.45	17.45	553
1730327700	17.45	0.07	0.39	17.45	17.45	17.45	403
1730241300	17.3822	0	0.00	17.3822	17.3822	17.3822	29
1730154900	17.3822	-0.12	-0.67	17.48	17.48	17.339	408
1729895700	17.5	0.18	1.05	17.5	17.5	17.5	1047
1729809300	17.3187	-0.18	-1.04	17.31	17.3187	17.3001	660
1729722900	17.5	0	0.00	17.5	17.5	17.5	1554
1729636500	17.5	0.02	0.11	17.49	17.5	17.31	8002
1729550100	17.48	0	0.00	17.41	17.48	17.41	520
1729290900	17.48	-0.02	-0.11	17.5	17.5	17.22	2715
1729204500	17.5	0.4	2.34	17.5	17.5	17.21	1435
1729118100	17.1001	0	0.00	17.3	17.3	17.1001	623
1729031700	17.1001	-0.2	-1.16	17.1001	17.45	17.1001	500
1728945300	17.3	0.2	1.17	17.3	17.3	17.1078	901
1728686100	17.1	-0.15	-0.89	17.1	17.1	17.1	124
1728599700	17.2544	-0.19	-1.06	17.2544	17.2544	17.2544	230
1728513300	17.4397	0.15	0.87	17.4397	17.4397	17.4397	115
1728426900	17.29	0.21	1.23	17.29	17.29	17.29	503
1728340500	17.08	0	0.00	17.44	17.44	17.08	67
1728081300	17.08	0	0.00	17.08	17.08	17.08	195
1727994900	17.08	0	0.00	17.08	17.08	17.08	0
1727908500	17.08	-0	-0.01	17.1	17.1357	17.08	881
1727822100	17.0817	0.03	0.19	17.05	17.14	17.05	2352
1727735520	17.05	-0.19	-1.10	17.24	17.45	17.05	2404
1727476500	17.239	0.01	0.08	17.3	17.615	17.06	2448
1727390100	17.2256	0.13	0.73	17.09	17.2256	17.04	911
1727303700	17.1	-0.1	-0.58	17.22	17.3	17.1	4471
1727217300	17.2	-0.1	-0.58	17.31	17.31	17.2	1526
1727130900	17.3	-0.09	-0.52	17.39	17.39	17.3	3339
1726871700	17.39	0.01	0.07	17.37	17.4	17.37	942
1726785300	17.3781	-0.11	-0.61	17.67	17.67	17.3781	3015
1726698900	17.4845	0.03	0.20	17.45	17.97	17.45	1258
1726612500	17.4501	-0	-0.03	17.34	17.4501	17.3	1000
1726526100	17.455	-0.1	-0.54	17.5	17.55	17.455	4085
1726266900	17.55	-0.02	-0.11	17.5	17.55	17.5	437
1726180500	17.57	-0.08	-0.45	17.5	17.6499	17.5	1311
1726094100	17.65	-0.31	-1.73	17.85	17.85	17.5	852
1726007700	17.9599	0.28	1.57	17.5001	17.9599	17.5	1286
1725921300	17.6824	0.4	2.33	17.3	17.6824	17.3	984
1725662100	17.28	0.07	0.38	17.16	17.28	17.16	506
1725575700	17.215	-0.19	-1.06	17.15	17.2536	17.05	1418
1725489300	17.4	0.13	0.78	17.25	17.41	17.25	414
1725402900	17.265	0	0.00	17.1	17.265	17.1	111
1725057300	17.265	-0.02	-0.12	17.2	17.265	17.2	960
1724970900	17.285	0.02	0.11	17.06	17.285	17.06	896
1724884500	17.2652	0.16	0.91	17.13	17.2652	17.11	1846
1724798100	17.11	-0.31	-1.78	17.42	17.7	17	2584
1724711700	17.42	-0.13	-0.73	17.68	17.68	17.42	458
1724452500	17.5482	-0.25	-1.41	17.62	17.81	17.28	1818
1724366100	17.8	0.16	0.91	17.35	17.8	17.28	1379
1724279700	17.64	-0.02	-0.11	17.3	17.64	17.3	775
1724193300	17.66	-0.09	-0.51	17.71	17.71	17.28	1623
1724106900	17.75	-0.2	-1.10	17.9397	18.21	17.75	2405

XS2651495611 20270913 0....

Blackrock Income And Gro...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관