AirNet Technology Inc【ANTE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
AirNet Technology Inc (ANTE)
AirNet Technology Inc (ANTE) 과거

AirNet Technology Inc (ANTE)

0.54

0.021

(4.05%)

마감 24 2월 6:00AM

0.541

0.001

(0.19%)

시간외 거래: 9:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.54	0.021	4.05	0.5141	0.549	0.5004999	135691
1740094500	0.519	0.029	5.92	0.52	0.537	0.490499	17776
1740008100	0.49	-0.0048	-0.97	0.5162	0.52	0.485	76707
1739921700	0.4948	-0.045199	-8.37	0.56	0.56	0.4703	151230
1739576100	0.539999	0.098399	22.28	0.47	0.544999	0.461	476614
1739489700	0.4416	-0.0084	-1.87	0.435	0.45	0.4224	1027095
1739403300	0.45	0.0248	5.83	0.44	0.45	0.43	24513
1739316900	0.4252	-0.0308	-6.75	0.455	0.46	0.4252	48762
1739230500	0.456	0.0078	1.74	0.46	0.4612	0.448	31243
1738971300	0.4482	-0.0017	-0.38	0.45	0.45	0.448	3768
1738884900	0.4499	0.001	0.22	0.469	0.469	0.448	20820
1738798500	0.4489	0.0009	0.20	0.45	0.45	0.448	6403
1738712100	0.448	-0.006	-1.32	0.46	0.46	0.448	12096
1738625700	0.454	-0.015899	-3.38	0.4484	0.46	0.448	4008
1738366500	0.469899	0.029899	6.80	0.44	0.469899	0.44	24475
1738280100	0.44	-0.0098	-2.18	0.448	0.45	0.438	55875
1738193700	0.4498	-0.0002	-0.04	0.4445	0.4499	0.4364	32990
1738107300	0.45	0.012	2.74	0.449	0.45	0.438	5567
1738020900	0.438	-0.0245	-5.30	0.4426	0.4593	0.42	15128
1737761700	0.4625	0.0095	2.10	0.471	0.471	0.43	37345
1737675300	0.453	0	0.00	0.453	0.453	0.453	0
1737588900	0.453	-0.0185	-3.92	0.4517	0.49	0.438	54642
1737502500	0.4715	0.0045	0.96	0.47455	0.479	0.4701	19408
1737156900	0.467	0.0269	6.11	0.455	0.467	0.44	41206
1737070500	0.4401	-0.0169	-3.70	0.457	0.457	0.44	2701
1736984100	0.457	0.019	4.34	0.438	0.47	0.438	26814
1736897700	0.438	-0.0021	-0.48	0.44	0.44	0.4201	14206
1736811300	0.4401	-0.0274	-5.86	0.438	0.468	0.42	63096
1736552100	0.4675	-0.0125	-2.60	0.438	0.475	0.438	30808
1736379300	0.48	-0.0083	-1.70	0.438	0.48	0.438	13911
1736292900	0.4883	0.0305	6.66	0.4897	0.4897	0.4205	111682
1736206500	0.4578	-0.0322	-6.57	0.49	0.4939	0.4578	13884
1735947300	0.49	0.023	4.93	0.487999	0.495	0.474183	96224
1735860900	0.467	-0.008	-1.68	0.4781	0.4781	0.45	35218
1735688100	0.475	-0.000999	-0.21	0.49	0.49	0.4321	59700
1735601700	0.475999	0.0669991	16.38	0.4099999	0.498	0.4099999	187186
1735342500	0.4089999	0.0202999	5.22	0.4	0.4099999	0.37	54506
1735256100	0.3887	0.0024	0.62	0.38	0.42	0.35	76654
1735077840	0.3863	-0.0207	-5.09	0.4079	0.4079	0.382	25414
1734996900	0.4069999	0.0109999	2.78	0.4	0.42	0.38	81364
1734737700	0.396	-0.0041	-1.02	0.4021	0.435	0.392	19125
1734651300	0.4001	-0.0369	-8.44	0.4371	0.4379	0.4001	38546
1734564900	0.437	-0.003	-0.68	0.44	0.47065	0.403	13142
1734478500	0.44	-0.06	-12.00	0.5	0.504	0.389	130025
1734392100	0.5	0.1019	25.60	0.38	0.513899	0.38	265875
1734132900	0.3981	-0.0019	-0.48	0.4113	0.4213	0.3742	73187
1734046500	0.4	-0.015	-3.61	0.4499	0.4575	0.3807	95587
1733960100	0.415	-0.015	-3.49	0.4305	0.4425	0.3905	30053
1733873700	0.43	-0.0444	-9.36	0.451	0.5	0.4208	90317
1733787300	0.4744	0.0191	4.20	0.45	0.5199	0.45	185987
1733528100	0.4553	0.0053	1.18	0.452	0.4689	0.435	49212
1733441700	0.45	-0.009	-1.96	0.4578	0.459	0.435	34878
1733355300	0.459	0.0088	1.95	0.4351	0.4602	0.426	89539
1733268900	0.4502	0.049	12.21	0.39	0.47	0.3812999	412710
1733182500	0.4012	-0.0178	-4.25	0.3938	0.4199	0.3911	71669
1732917840	0.419	-0.0257	-5.78	0.457	0.457	0.386	83503
1732750500	0.4447	-0.0329	-6.89	0.4776	0.4827	0.415	95587
1732664100	0.4776	-0.011	-2.25	0.5	0.51	0.47	50698
1732577700	0.4886	-0.0375	-7.13	0.4849	0.512601	0.4849	32269

AirNet Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관