Hot Features
프리미엄
ATN International Inc (ATNI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.59 | 14.9710982659 | 17.3 | 19.89 | 16.3117 | 87393 | 18.05229623 | CS |
| 4 | 4.1 | 25.96580114 | 15.79 | 19.89 | 15.19 | 63223 | 17.67577084 | CS |
| 12 | 1.9 | 10.5614230128 | 17.99 | 19.89 | 14.825 | 79816 | 16.60342058 | CS |
| 26 | -7.66 | -27.8039927405 | 27.55 | 33.72 | 14.825 | 78330 | 21.09392757 | CS |
| 52 | -12.95 | -39.4336175396 | 32.84 | 33.72 | 14.825 | 102213 | 23.03704148 | CS |
| 156 | -12.63 | -38.8376383764 | 32.52 | 50.45 | 14.825 | 67650 | 31.10268879 | CS |
| 260 | -33.08 | -62.4504436473 | 52.97 | 79.64 | 14.825 | 59311 | 37.0582332 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 19.89 | 0.62 | 3.22 | 19.44 | 20.18 | 19.28 | 104286 |
| 1741304100 | 19.27 | 1.14 | 6.29 | 17.9 | 19.3 | 17.9 | 144689 |
| 1741217700 | 18.13 | 1.15 | 6.77 | 17.49 | 18.8321 | 17.275 | 111129 |
| 1741131300 | 16.98 | 0.32 | 1.92 | 16.559999 | 17.4 | 16.311699 | 72502 |
| 1741044900 | 16.66 | -0.62 | -3.59 | 17.3 | 17.46 | 16.48 | 37377 |
| 1740785700 | 17.28 | -0.01 | -0.06 | 17.3 | 17.35 | 16.805 | 71268 |
| 1740699300 | 17.29 | -0.68 | -3.78 | 17.85 | 17.85 | 17.275 | 41249 |
| 1740612900 | 17.97 | 0.1 | 0.56 | 17.62 | 18.48 | 17.5883 | 51718 |
| 1740526500 | 17.87 | 0.31 | 1.77 | 17.55 | 18.15 | 17.54 | 48071 |
| 1740440100 | 17.56 | -0.32 | -1.79 | 18 | 18.46 | 17.56 | 39631 |
| 1740180900 | 17.88 | -0.05 | -0.28 | 18.04 | 18.24 | 17.7604 | 32448 |
| 1740094500 | 17.93 | -0.23 | -1.27 | 17.9 | 18.32 | 17.3911 | 50852 |
| 1740008100 | 18.16 | -0.06 | -0.33 | 18.02 | 18.3178 | 17.58 | 54405 |
| 1739921700 | 18.22 | 0.58 | 3.29 | 17.59 | 18.43 | 17.56 | 77478 |
| 1739576100 | 17.64 | 0.21 | 1.20 | 17.54 | 17.7 | 17.24 | 31627 |
| 1739489700 | 17.43 | 0.38 | 2.23 | 17.13 | 17.47 | 16.67 | 52483 |
| 1739403300 | 17.05 | -0.46 | -2.63 | 17.45 | 17.62 | 16.785 | 70414 |
| 1739316900 | 17.51 | 0.68 | 4.04 | 16.79 | 17.58 | 16.79 | 79233 |
| 1739230500 | 16.83 | 1.08 | 6.86 | 15.98 | 16.89 | 15.66 | 68447 |
| 1738971300 | 15.75 | -0.02 | -0.13 | 15.79 | 15.79 | 15.19 | 66222 |
| 1738884900 | 15.77 | -0.11 | -0.69 | 16.03 | 16.67 | 15.54 | 52888 |
| 1738798500 | 15.88 | 0.28 | 1.79 | 15.7 | 15.89 | 15.5 | 63891 |
| 1738712100 | 15.6 | 0.3 | 1.96 | 15.34 | 15.75 | 15.34 | 60699 |
| 1738625700 | 15.3 | -0.25 | -1.61 | 15.11 | 15.46 | 14.825 | 80287 |
| 1738366500 | 15.55 | -0.03 | -0.19 | 15.47 | 16.07 | 15.28 | 91660 |
| 1738280100 | 15.58 | -0.08 | -0.51 | 15.75 | 16.1573 | 15.48 | 87804 |
| 1738193700 | 15.66 | -0.16 | -1.01 | 15.82 | 15.82 | 15.3745 | 45826 |
| 1738107300 | 15.82 | -0.31 | -1.92 | 16.23 | 16.504999 | 15.585 | 53510 |
| 1738020900 | 16.129999 | 0.19 | 1.19 | 15.91 | 16.26 | 15.4888 | 81014 |
| 1737761700 | 15.94 | 0.82 | 5.42 | 15.47 | 16.04 | 15.38 | 64087 |
| 1737675300 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1737588900 | 15.12 | -0.54 | -3.45 | 15.69 | 15.69 | 15.1 | 48325 |
| 1737502500 | 15.66 | 0.34 | 2.22 | 15.66 | 16 | 15.41 | 83075 |
| 1737156900 | 15.32 | 0.23 | 1.52 | 15.15 | 15.53 | 15.12 | 51021 |
| 1737070500 | 15.09 | -0.23 | -1.50 | 15.4 | 15.468 | 14.9 | 61023 |
| 1736984100 | 15.32 | 0.21 | 1.39 | 15.46 | 15.6149 | 14.97 | 52359 |
| 1736897700 | 15.11 | -0.59 | -3.76 | 15.86 | 15.86 | 14.85 | 83541 |
| 1736811300 | 15.7 | 0.45 | 2.95 | 15.07 | 15.87 | 14.97 | 143026 |
| 1736552100 | 15.25 | -0.99 | -6.10 | 15.99 | 16.149999 | 15.07 | 177585 |
| 1736379300 | 16.239999 | 0.29 | 1.82 | 15.8 | 16.36 | 15.23 | 135851 |
| 1736292900 | 15.95 | -0.58 | -3.51 | 16.489999 | 17.03 | 15.795 | 99594 |
| 1736206500 | 16.53 | 0.09 | 0.55 | 16.54 | 16.85 | 16.04 | 97168 |
| 1735947300 | 16.44 | -0.1 | -0.60 | 16.64 | 16.739999 | 16.09 | 88096 |
| 1735860900 | 16.54 | -0.27 | -1.61 | 17 | 17.17 | 16.28 | 107719 |
| 1735688100 | 16.81 | 0.25 | 1.51 | 16.559999 | 16.98 | 16.44 | 81266 |
| 1735601700 | 16.559999 | -0.03 | -0.18 | 16.48 | 16.75 | 16.05 | 99841 |
| 1735342500 | 16.59 | -0.04 | -0.24 | 16.54 | 16.8756 | 16.29 | 81637 |
| 1735256100 | 16.629999 | 0.09 | 0.54 | 16.41 | 16.8 | 16.17 | 55843 |
| 1735077840 | 16.54 | 0.16 | 0.98 | 16.5 | 17.025 | 16.04 | 45173 |
| 1734996900 | 16.379999 | -0.3 | -1.80 | 16.61 | 16.85 | 16.32 | 74349 |
| 1734737700 | 16.68 | -0.02 | -0.12 | 16.59 | 17.385 | 16.26 | 212263 |
| 1734651300 | 16.7 | -0.21 | -1.24 | 17 | 17.24 | 16.256599 | 192826 |
| 1734564900 | 16.91 | -0.58 | -3.32 | 17.46 | 17.94 | 16.825 | 114673 |
| 1734478500 | 17.49 | -0.28 | -1.58 | 17.59 | 18.02 | 17.39 | 88512 |
| 1734392100 | 17.77 | -0.17 | -0.95 | 17.87 | 18.06 | 17.695 | 77391 |
| 1734132900 | 17.94 | -0.09 | -0.50 | 17.99 | 18.17 | 17.31 | 74976 |
| 1734046500 | 18.03 | -0.21 | -1.15 | 18.19 | 18.25 | 17.73 | 53649 |
| 1733960100 | 18.24 | 0.29 | 1.62 | 18.15 | 18.4815 | 17.78 | 137776 |
| 1733873700 | 17.95 | -0.23 | -1.27 | 18.11 | 18.28 | 17.8 | 124427 |
| 1733787300 | 18.18 | -0.61 | -3.25 | 18.89 | 19.105 | 18.12 | 105345 |
