Hot Features
프리미엄
ATN International Inc (ATNI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.71105365223 | 15.47 | 16.505 | 15.3745 | 66448 | 15.83324238 | CS |
| 4 | -1.06 | -6.37019230769 | 16.64 | 17.03 | 14.85 | 85465 | 15.73531183 | CS |
| 12 | -5.98 | -27.7365491651 | 21.56 | 22.545 | 14.85 | 89100 | 17.71774046 | CS |
| 26 | -13.2 | -45.8651841557 | 28.78 | 33.72 | 14.85 | 78760 | 22.7616508 | CS |
| 52 | -22.02 | -58.5638297872 | 37.6 | 38.96 | 14.85 | 109514 | 24.93225423 | CS |
| 156 | -24.03 | -60.666498359 | 39.61 | 50.45 | 14.85 | 67058 | 31.61589607 | CS |
| 260 | -42.45 | -73.1518180252 | 58.03 | 79.64 | 14.85 | 58788 | 37.74513559 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 15.58 | -0.08 | -0.51 | 15.75 | 16.1573 | 15.48 | 87807 |
| 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 | 15.42 | 16 | 15.41 | 77925 |
| 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 | 15.8 | 16.149999 | 15.07 | 175233 |
| 1736379300 | 16.239999 | 0.29 | 1.82 | 15.74 | 16.36 | 15.23 | 133843 |
| 1736292900 | 15.95 | -0.58 | -3.51 | 16.71 | 16.71 | 15.795 | 98830 |
| 1736206500 | 16.53 | 0.09 | 0.55 | 16.52 | 16.85 | 16.04 | 95655 |
| 1735947300 | 16.44 | -0.1 | -0.60 | 16.415 | 16.6 | 16.09 | 87150 |
| 1735860900 | 16.54 | -0.27 | -1.61 | 17 | 17.17 | 16.28 | 107445 |
| 1735688100 | 16.81 | 0.25 | 1.51 | 16.559999 | 16.98 | 16.44 | 81266 |
| 1735601700 | 16.559999 | -0.03 | -0.18 | 16.5412 | 16.75 | 16.05 | 99572 |
| 1735342500 | 16.59 | -0.04 | -0.24 | 16.614999 | 16.8756 | 16.29 | 81126 |
| 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 | 74339 |
| 1734737700 | 16.68 | -0.02 | -0.12 | 16.7 | 17.385 | 16.29 | 199959 |
| 1734651300 | 16.7 | -0.21 | -1.24 | 17.2 | 17.24 | 16.256599 | 190625 |
| 1734564900 | 16.91 | -0.58 | -3.32 | 17.572 | 17.94 | 16.825 | 114352 |
| 1734478500 | 17.49 | -0.28 | -1.58 | 17.59 | 18.02 | 17.39 | 87946 |
| 1734392100 | 17.77 | -0.17 | -0.95 | 17.695 | 18.06 | 17.695 | 77026 |
| 1734132900 | 17.94 | -0.09 | -0.50 | 17.8 | 18.01 | 17.31 | 74375 |
| 1734046500 | 18.03 | -0.21 | -1.15 | 18.24 | 18.25 | 17.73 | 53411 |
| 1733960100 | 18.24 | 0.29 | 1.62 | 18.15 | 18.4815 | 17.78 | 137454 |
| 1733873700 | 17.95 | -0.23 | -1.27 | 18.14 | 18.18 | 17.8 | 123310 |
| 1733787300 | 18.18 | -0.61 | -3.25 | 18.835 | 19.105 | 18.12 | 104904 |
| 1733528100 | 18.79 | -0.44 | -2.29 | 19.28 | 19.4659 | 18.715 | 113712 |
| 1733441700 | 19.23 | -0.14 | -0.72 | 19.28 | 19.3 | 18.66 | 88356 |
| 1733355300 | 19.37 | -0.52 | -2.61 | 19.93 | 20.13 | 19.23 | 87335 |
| 1733268900 | 19.89 | -0.16 | -0.80 | 20.04 | 20.05 | 19.655 | 62931 |
| 1733182500 | 20.05 | 0.27 | 1.37 | 19.82 | 20.24 | 19.545 | 64547 |
| 1732917840 | 19.78 | -0.4 | -1.98 | 20.285 | 20.44 | 19.695 | 37903 |
| 1732750500 | 20.18 | 0.44 | 2.23 | 19.97 | 20.71 | 19.97 | 71798 |
| 1732664100 | 19.74 | -0.12 | -0.60 | 19.725 | 19.83 | 19.34 | 60722 |
| 1732577700 | 19.86 | -0.42 | -2.07 | 20.4121 | 20.91 | 19.03 | 112670 |
| 1732318500 | 20.28 | -0.02 | -0.10 | 20.3 | 20.75 | 20.22 | 50482 |
| 1732232100 | 20.3 | 0.3 | 1.50 | 19.945 | 20.775 | 19.725 | 140280 |
| 1732145700 | 20 | 0.76 | 3.95 | 19.47 | 20.4 | 19.45 | 100678 |
| 1732059300 | 19.24 | -0.03 | -0.16 | 19.11 | 19.325 | 18.705 | 69018 |
| 1731972900 | 19.27 | -0.09 | -0.46 | 19.345 | 19.52 | 18.99 | 65403 |
| 1731713700 | 19.36 | 0.02 | 0.10 | 19.57 | 19.57 | 19.21 | 74111 |
| 1731627300 | 19.34 | -0.26 | -1.33 | 19.74 | 19.74 | 19.2 | 83999 |
| 1731540900 | 19.6 | -0.54 | -2.68 | 20.48 | 20.5412 | 19.51 | 112572 |
| 1731454500 | 20.14 | -2.11 | -9.48 | 22.07 | 22.11 | 20.14 | 73473 |
| 1731368100 | 22.25 | 0.4 | 1.83 | 21.915 | 22.545 | 21.77 | 94913 |
| 1731108900 | 21.85 | 0.34 | 1.58 | 21.56 | 22.1 | 21.46 | 89064 |
| 1731022500 | 21.51 | -1.1 | -4.87 | 22.61 | 22.61 | 20.9 | 120765 |
| 1730936100 | 22.61 | 2.85 | 14.42 | 20.56 | 23.105 | 20.2967 | 210461 |
| 1730849700 | 19.76 | -0.16 | -0.80 | 19.82 | 20.065 | 19.475 | 102528 |
| 1730763300 | 19.92 | -0.63 | -3.07 | 20.71 | 21.65 | 19.91 | 156519 |
| 1730500500 | 20.55 | -0.41 | -1.96 | 21.35 | 21.49 | 20.32 | 103346 |
| 1730414100 | 20.96 | -1.91 | -8.35 | 22.77 | 22.77 | 20.845 | 127865 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
