Hot Features
프리미엄
Axos Financial Inc (AX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.02 | 4.98511904762 | 80.64 | 85.459 | 77.74 | 483989 | 80.27589949 | CS |
| 4 | 17.57 | 26.1887017439 | 67.09 | 85.54 | 63.54 | 597149 | 76.84320906 | CS |
| 12 | 15.62 | 22.6245654693 | 69.04 | 85.54 | 59.15 | 525150 | 69.03566108 | CS |
| 26 | 23.4 | 38.1978452498 | 61.26 | 85.54 | 43.98 | 618805 | 64.43144621 | CS |
| 52 | 45.63 | 116.910069178 | 39.03 | 85.54 | 36.9304 | 607941 | 58.32007814 | CS |
| 156 | 24.76 | 41.3355592654 | 59.9 | 85.54 | 32.05 | 490492 | 48.12189982 | CS |
| 260 | 56.45 | 200.106345268 | 28.21 | 85.54 | 13.685 | 420566 | 43.45991419 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 84.66 | 2.54 | 3.09 | 83.4 | 85.06 | 82.35 | 386932 |
| 1732232400 | 82.12 | 2.39 | 3.00 | 80.67 | 83.45 | 80.21 | 406394 |
| 1732146000 | 79.73 | 0.11 | 0.14 | 79.76 | 80.63 | 78.59 | 569592 |
| 1732059600 | 79.62 | -0.32 | -0.40 | 78.06 | 80.03 | 77.74 | 254073 |
| 1731973200 | 79.94 | -0.22 | -0.27 | 79.84 | 80.6939 | 79.27 | 608808 |
| 1731714000 | 80.16 | -0.42 | -0.52 | 80.64 | 81.24 | 79.05 | 581079 |
| 1731627600 | 80.58 | -1.22 | -1.49 | 82.68 | 82.68 | 79.96 | 535527 |
| 1731541200 | 81.8 | -1.79 | -2.14 | 84.39 | 85.54 | 81.76 | 538894 |
| 1731454800 | 83.59 | -0.44 | -0.52 | 83.04 | 84.46 | 82.38 | 476694 |
| 1731368400 | 84.03 | 3.41 | 4.23 | 82.41 | 85.13 | 82.03 | 725920 |
| 1731109200 | 80.62 | 1.29 | 1.63 | 79.94 | 81.45 | 79.36 | 528470 |
| 1731022800 | 79.33 | -2.22 | -2.72 | 80.5 | 81.55 | 78.9901 | 1076257 |
| 1730936400 | 81.55 | 13.94 | 20.62 | 77.95 | 82.95 | 73.96 | 2135692 |
| 1730850000 | 67.61 | 2.4 | 3.68 | 65.37 | 67.8 | 65.37 | 483174 |
| 1730763600 | 65.209999 | -0.64 | -0.97 | 65.19 | 66.04 | 63.54 | 325388 |
| 1730500800 | 65.849999 | -1.87 | -2.76 | 67.95 | 68.08 | 65.67 | 600906 |
| 1730414400 | 67.72 | 1.23 | 1.85 | 69.53 | 70.75 | 67.69 | 717755 |
| 1730328000 | 66.489999 | 0.19 | 0.29 | 65.66 | 68.39 | 65.66 | 354391 |
| 1730241600 | 66.3 | -0.73 | -1.09 | 66.42 | 66.9 | 66.019999 | 353141 |
| 1730155200 | 67.03 | 2.18 | 3.36 | 65.83 | 67.74 | 65.83 | 321644 |
| 1729896000 | 64.849999 | -1.79 | -2.69 | 67.09 | 67.54 | 64.65 | 349173 |
| 1729809600 | 66.64 | 1 | 1.52 | 66.129999 | 66.769999 | 65.29 | 416089 |
| 1729723200 | 65.64 | 0.05 | 0.08 | 65.43 | 66.2 | 64.51 | 255395 |
| 1729636800 | 65.59 | 0.6 | 0.92 | 65.08 | 65.939899 | 64.905 | 235294 |
| 1729550400 | 64.989999 | -1.59 | -2.39 | 66.5 | 66.5 | 64.2275 | 559224 |
| 1729291200 | 66.58 | -1.62 | -2.38 | 68.34 | 68.34 | 66.489999 | 324984 |
| 1729204800 | 68.2 | 1.27 | 1.90 | 66.87 | 68.32 | 66.489999 | 396716 |
| 1729118400 | 66.93 | 0.64 | 0.97 | 67.53 | 68.17 | 66.78 | 377526 |
| 1729032000 | 66.29 | 1.44 | 2.22 | 65.349999 | 67.99 | 64.935 | 336234 |
| 1728945600 | 64.849999 | 0.72 | 1.12 | 64.48 | 65.23 | 63.77 | 257398 |
| 1728686400 | 64.129999 | 3.72 | 6.16 | 61.57 | 64.629999 | 60.57 | 795658 |
| 1728600000 | 60.41 | -0.56 | -0.92 | 60.38 | 60.69 | 59.82 | 341348 |
| 1728513600 | 60.97 | 0.68 | 1.13 | 60.29 | 61.53 | 60.25 | 259656 |
| 1728427200 | 60.29 | -0.64 | -1.05 | 60.94 | 61.36 | 59.93 | 431856 |
| 1728340800 | 60.93 | -0.64 | -1.04 | 61.45 | 61.79 | 60.43 | 410509 |
| 1728081600 | 61.57 | 1.11 | 1.84 | 62.17 | 62.39 | 60.98 | 372859 |
| 1727995200 | 60.46 | 0.53 | 0.88 | 59.15 | 60.47 | 59.15 | 729972 |
| 1727908800 | 59.93 | -0.65 | -1.07 | 60.35 | 61.13 | 59.56 | 402554 |
| 1727822400 | 60.58 | -2.3 | -3.66 | 62.34 | 62.36 | 60.15 | 439196 |
| 1727736000 | 62.88 | 0.6 | 0.96 | 61.78 | 63.585 | 61.73 | 515088 |
| 1727476800 | 62.28 | -0.24 | -0.38 | 63.5 | 64.004999 | 61.92 | 448376 |
| 1727390400 | 62.52 | 0.08 | 0.13 | 63.47 | 63.58 | 62.12 | 603914 |
| 1727304000 | 62.44 | -1.88 | -2.92 | 64.209999 | 64.209999 | 62.14 | 583255 |
| 1727217600 | 64.319999 | -1.54 | -2.34 | 65.69 | 66.22 | 64.161 | 531820 |
| 1727131200 | 65.86 | -0.36 | -0.54 | 66.7 | 67.18 | 65.5201 | 472828 |
| 1726872000 | 66.22 | -1.89 | -2.77 | 67.68 | 68 | 66.19 | 1250351 |
| 1726785600 | 68.11 | 1.77 | 2.67 | 68.05 | 68.95 | 66.43 | 595960 |
| 1726699200 | 66.34 | 0.63 | 0.96 | 66.08 | 68.99 | 65.26 | 578920 |
| 1726612800 | 65.709999 | 1.1 | 1.70 | 65.3 | 67.61 | 64.739999 | 611047 |
| 1726526400 | 64.61 | 1.41 | 2.23 | 63.35 | 65 | 62.67 | 326846 |
| 1726267200 | 63.2 | 1.56 | 2.53 | 62.62 | 63.92 | 62.4819 | 378545 |
| 1726180800 | 61.64 | 0.21 | 0.34 | 61.72 | 62.1 | 61.045 | 427613 |
| 1726094400 | 61.43 | -0.9 | -1.44 | 61.5 | 61.96 | 60.16 | 460869 |
| 1726008000 | 62.33 | -0.65 | -1.03 | 63.09 | 63.09 | 60.63 | 807905 |
| 1725921600 | 62.98 | -0.49 | -0.77 | 63.86 | 64.099999 | 62.785 | 832857 |
| 1725662400 | 63.47 | -2.41 | -3.66 | 66.05 | 66.694999 | 63.16 | 608514 |
| 1725576000 | 65.879999 | -1.29 | -1.92 | 67.77 | 68.4 | 65.59 | 429032 |
| 1725489600 | 67.17 | -0.98 | -1.44 | 68 | 68.79 | 66.775 | 245527 |
| 1725403200 | 68.15 | -1.28 | -1.84 | 68.62 | 69.35 | 67.53 | 519559 |
| 1725057600 | 69.43 | 0.74 | 1.08 | 69.04 | 69.87 | 68 | 469591 |
| 1724971200 | 68.69 | -0.11 | -0.16 | 69.4 | 69.625 | 67.8066 | 262469 |
| 1724884800 | 68.8 | 0.68 | 1.00 | 68 | 69.3799 | 67.465 | 380026 |
| 1724798400 | 68.12 | -0.74 | -1.07 | 68.55 | 68.8 | 67.82 | 273373 |
| 1724712000 | 68.86 | -0.83 | -1.19 | 70.34 | 70.39 | 68.75 | 424202 |
