Hot Features
프리미엄
Aker Solutions ASA (1AKA)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.048 | 1.8278750952 | 2.626 | 2.742 | 2.5339999 | 59185 | 2.65752312 | DE |
| 4 | -1.382 | -34.0729783037 | 4.056 | 4.3979999 | 2.5339999 | 18800 | 2.99116792 | DE |
| 12 | -0.754 | -21.9953325554 | 3.428 | 4.5759999 | 2.5339999 | 8398 | 3.09760602 | DE |
| 26 | -1.3779999 | -34.007895706 | 4.0519999 | 4.658 | 2.5339999 | 5039 | 3.28707988 | DE |
| 52 | -0.774 | -22.4477958237 | 3.448 | 4.658 | 2.5339999 | 3344 | 3.31535401 | DE |
| 156 | -1.18 | -30.617540218 | 3.854 | 4.658 | 2.5339999 | 2907 | 3.35791438 | DE |
| 260 | -1.18 | -30.617540218 | 3.854 | 4.658 | 2.5339999 | 2907 | 3.35791438 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.692 | -0.02 | -0.88 | 2.67 | 2.712 | 2.67 | 2604 |
| 1732829220 | 2.716 | 0.11 | 4.38 | 2.634 | 2.742 | 2.634 | 103114 |
| 1732742820 | 2.602 | -0.05 | -1.89 | 2.5499999 | 2.622 | 2.5499999 | 2444 |
| 1732656420 | 2.652 | 0.03 | 1.22 | 2.618 | 2.67 | 2.5339999 | 33177 |
| 1732570020 | 2.62 | -1.78 | -40.43 | 2.626 | 2.7 | 2.56 | 154588 |
| 1732310820 | 4.3979999 | 0.07 | 1.57 | 4.332 | 4.3979999 | 4.308 | 3070 |
| 1732224420 | 4.33 | 0.07 | 1.74 | 4.26 | 4.33 | 4.26 | 379 |
| 1732138020 | 4.256 | 0.01 | 0.28 | 4.256 | 4.256 | 4.256 | 172 |
| 1732051620 | 4.244 | -0.07 | -1.62 | 4.3019999 | 4.306 | 4.244 | 2515 |
| 1731965220 | 4.314 | 0.08 | 1.79 | 4.314 | 4.314 | 4.2 | 12741 |
| 1731705960 | 4.238 | 0.01 | 0.24 | 4.196 | 4.238 | 4.196 | 8 |
| 1731619560 | 4.228 | 0.1 | 2.47 | 4.176 | 4.228 | 4.146 | 41371 |
| 1731533160 | 4.126 | -0.03 | -0.82 | 4.126 | 4.126 | 4.126 | 100 |
| 1731446820 | 4.16 | -0.13 | -2.94 | 4.186 | 4.186 | 4.16 | 4100 |
| 1731360420 | 4.2859999 | 0.14 | 3.38 | 4.2539999 | 4.2859999 | 4.2539999 | 6000 |
| 1731101220 | 4.146 | 0.03 | 0.63 | 4.0839999 | 4.208 | 4.0839999 | 1850 |
| 1731014760 | 4.12 | 0.07 | 1.73 | 4.112 | 4.12 | 4.064 | 1933 |
| 1730928360 | 4.05 | 0.05 | 1.35 | 3.998 | 4.05 | 3.998 | 1125 |
| 1730841960 | 3.996 | 0.1 | 2.57 | 3.98 | 3.996 | 3.98 | 550 |
| 1730755560 | 3.896 | -0.14 | -3.37 | 4.056 | 4.056 | 3.896 | 4166 |
| 1730496360 | 4.032 | -0.37 | -8.36 | 4.202 | 4.202 | 3.978 | 3543 |
| 1730409960 | 4.4 | 0.31 | 7.68 | 4.572 | 4.5759999 | 4.354 | 6854 |
| 1730323560 | 4.086 | 0.4 | 10.97 | 3.644 | 4.086 | 3.644 | 1574 |
| 1730237160 | 3.682 | -0.04 | -1.13 | 3.716 | 3.716 | 3.682 | 4000 |
| 1730150760 | 3.724 | -0.02 | -0.43 | 3.644 | 3.724 | 3.644 | 260 |
| 1729888020 | 3.74 | 0.06 | 1.74 | 3.724 | 3.74 | 3.724 | 420 |
| 1729801560 | 3.676 | -0.02 | -0.59 | 3.716 | 3.716 | 3.676 | 7 |
| 1729715160 | 3.698 | 0.13 | 3.70 | 3.738 | 3.738 | 3.698 | 1914 |
| 1729628760 | 3.566 | 0 | 0.00 | 3.566 | 3.566 | 3.566 | 0 |
| 1729542360 | 3.566 | 0 | 0.00 | 3.566 | 3.566 | 3.566 | 0 |
| 1729283160 | 3.566 | -0.03 | -0.94 | 3.58 | 3.58 | 3.566 | 1160 |
| 1729196760 | 3.6 | 0.16 | 4.71 | 3.504 | 3.6 | 3.504 | 7450 |
| 1729110360 | 3.438 | 0.02 | 0.47 | 3.452 | 3.452 | 3.438 | 31 |
| 1729023960 | 3.422 | -0.11 | -3.00 | 3.422 | 3.422 | 3.422 | 8 |
| 1728937560 | 3.528 | 0 | 0.00 | 3.528 | 3.528 | 3.528 | 0 |
| 1728678360 | 3.528 | 0.03 | 0.86 | 3.51 | 3.554 | 3.51 | 1916 |
| 1728591960 | 3.498 | 0.08 | 2.28 | 3.498 | 3.498 | 3.498 | 100 |
| 1728505560 | 3.42 | -0.07 | -1.89 | 3.458 | 3.458 | 3.42 | 1469 |
| 1728419160 | 3.486 | -0.07 | -1.91 | 3.446 | 3.486 | 3.446 | 154 |
| 1728332760 | 3.554 | -0.02 | -0.62 | 3.544 | 3.598 | 3.532 | 1827 |
| 1728073620 | 3.576 | 0 | 0.00 | 3.576 | 3.576 | 3.576 | 0 |
| 1727987220 | 3.576 | -0.02 | -0.45 | 3.564 | 3.576 | 3.564 | 19100 |
| 1727900820 | 3.592 | 0.1 | 2.75 | 3.59 | 3.592 | 3.59 | 2900 |
| 1727814420 | 3.496 | 0.06 | 1.69 | 3.406 | 3.496 | 3.406 | 108 |
| 1727728020 | 3.438 | 0.04 | 1.24 | 3.4 | 3.438 | 3.4 | 2000 |
| 1727468760 | 3.396 | 0.03 | 0.95 | 3.35 | 3.396 | 3.35 | 381 |
| 1727382360 | 3.364 | -0.3 | -8.24 | 3.336 | 3.364 | 3.314 | 1605 |
| 1727295960 | 3.666 | 0 | 0.00 | 3.666 | 3.666 | 3.666 | 0 |
| 1727209560 | 3.666 | 0 | 0.00 | 3.666 | 3.666 | 3.666 | 0 |
| 1727123160 | 3.666 | 0.04 | 0.99 | 3.666 | 3.666 | 3.666 | 3 |
| 1726864020 | 3.63 | 0.01 | 0.17 | 3.61 | 3.63 | 3.61 | 2626 |
| 1726777560 | 3.624 | 0.09 | 2.66 | 3.624 | 3.624 | 3.624 | 552 |
| 1726691160 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1726604760 | 3.53 | 0.09 | 2.68 | 3.448 | 3.544 | 3.448 | 271 |
| 1726518420 | 3.438 | 0 | 0.00 | 3.44 | 3.44 | 3.414 | 4163 |
| 1726259160 | 3.438 | 0.09 | 2.63 | 3.414 | 3.438 | 3.414 | 183 |
| 1726172760 | 3.35 | 0.03 | 0.78 | 3.35 | 3.35 | 3.35 | 45 |
| 1726086360 | 3.324 | 0.02 | 0.73 | 3.324 | 3.346 | 3.324 | 939 |
| 1725999960 | 3.3 | -0.08 | -2.37 | 3.36 | 3.36 | 3.3 | 4 |
| 1725913620 | 3.38 | -0.04 | -1.29 | 3.428 | 3.428 | 3.374 | 1509 |
| 1725654360 | 3.424 | -0.11 | -3.00 | 3.492 | 3.5 | 3.424 | 2146 |
| 1725567960 | 3.53 | -0.04 | -1.23 | 3.566 | 3.566 | 3.53 | 665 |
| 1725481560 | 3.574 | 0.01 | 0.39 | 3.526 | 3.574 | 3.478 | 535 |
| 1725395160 | 3.56 | -0.17 | -4.46 | 3.682 | 3.682 | 3.56 | 908 |
| 1725308760 | 3.726 | -0.06 | -1.64 | 3.796 | 3.796 | 3.726 | 830 |
