Hot Features
프리미엄
Actinium Pharmaceuticals Inc (7AY1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.199 | -15.546875 | 1.28 | 1.28 | 1.081 | 3586 | 1.13462948 | DE |
| 4 | -0.177 | -14.0699523052 | 1.258 | 1.28 | 1.0289999 | 2416 | 1.12974228 | DE |
| 12 | -0.1799999 | -14.2743786102 | 1.2609999 | 1.413 | 1.0289999 | 3657 | 1.20959862 | DE |
| 26 | -0.742 | -40.7021393308 | 1.823 | 1.891 | 1.0289999 | 3507 | 1.41440377 | DE |
| 52 | -5.619 | -83.8656716418 | 6.7 | 9.805 | 1.0289999 | 3147 | 3.06584961 | DE |
| 156 | -4.569 | -80.8672566372 | 5.65 | 9.805 | 1.0289999 | 2681 | 3.44726634 | DE |
| 260 | -4.569 | -80.8672566372 | 5.65 | 9.805 | 1.0289999 | 2681 | 3.44726634 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740518820 | 1.099 | -0.01 | -0.81 | 1.099 | 1.099 | 1.099 | 375 |
| 1740432420 | 1.108 | -0.05 | -4.48 | 1.135 | 1.135 | 1.108 | 87 |
| 1740173220 | 1.1599999 | 0.04 | 3.57 | 1.1599999 | 1.1599999 | 1.1599999 | 500 |
| 1740086820 | 1.12 | -0.03 | -2.27 | 1.1359999 | 1.1359999 | 1.12 | 7305 |
| 1740000420 | 1.1459999 | -0.05 | -3.94 | 1.28 | 1.28 | 1.1459999 | 9662 |
| 1739914020 | 1.193 | 0.07 | 6.04 | 1.1259999 | 1.193 | 1.1259999 | 2098 |
| 1739827620 | 1.125 | 0.08 | 7.66 | 1.114 | 1.125 | 1.082 | 2026 |
| 1739568420 | 1.045 | -0.02 | -1.42 | 1.045 | 1.045 | 1.045 | 60 |
| 1739482020 | 1.06 | -0.01 | -0.75 | 1.062 | 1.062 | 1.0289999 | 2121 |
| 1739395620 | 1.068 | -0.01 | -0.93 | 1.068 | 1.068 | 1.068 | 250 |
| 1739309220 | 1.078 | -0.02 | -2.00 | 1.11 | 1.11 | 1.078 | 94 |
| 1739222820 | 1.1 | -0.01 | -1.08 | 1.103 | 1.1259999 | 1.091 | 2932 |
| 1738963620 | 1.112 | -0.03 | -2.46 | 1.12 | 1.124 | 1.112 | 3801 |
| 1738877220 | 1.1399999 | -0.02 | -1.47 | 1.201 | 1.201 | 1.1399999 | 7504 |
| 1738790820 | 1.157 | 0.03 | 2.30 | 1.1379999 | 1.157 | 1.114 | 444 |
| 1738704420 | 1.131 | 0 | 0.00 | 1.131 | 1.131 | 1.131 | 0 |
| 1738618020 | 1.131 | -0 | -0.18 | 1.131 | 1.131 | 1.131 | 45 |
| 1738358820 | 1.133 | -0 | -0.18 | 1.192 | 1.2 | 1.133 | 5748 |
| 1738272420 | 1.135 | -0.12 | -9.78 | 1.135 | 1.155 | 1.135 | 805 |
| 1738186020 | 1.258 | 0.04 | 3.03 | 1.258 | 1.258 | 1.258 | 40 |
| 1738099620 | 1.221 | -0.01 | -0.41 | 1.2509999 | 1.2509999 | 1.215 | 3140 |
| 1738013220 | 1.226 | -0.05 | -3.69 | 1.234 | 1.254 | 1.226 | 1131 |
| 1737754020 | 1.2729999 | 0 | 0.00 | 1.2729999 | 1.2729999 | 1.2729999 | 0 |
| 1737667620 | 1.2729999 | 0 | 0.00 | 1.2729999 | 1.2729999 | 1.2729999 | 0 |
| 1737581220 | 1.2729999 | 0.01 | 1.03 | 1.2729999 | 1.2729999 | 1.2729999 | 643 |
| 1737494820 | 1.26 | 0.07 | 5.79 | 1.26 | 1.26 | 1.26 | 270 |
| 1737408420 | 1.191 | 0 | 0.00 | 1.191 | 1.191 | 1.191 | 0 |
| 1737149220 | 1.191 | 0.02 | 1.79 | 1.209 | 1.209 | 1.191 | 4 |
| 1737062820 | 1.17 | -0.03 | -2.66 | 1.17 | 1.17 | 1.17 | 1 |
| 1736976420 | 1.202 | 0.03 | 2.74 | 1.202 | 1.202 | 1.202 | 9 |
| 1736890020 | 1.17 | -0.1 | -7.87 | 1.25 | 1.25 | 1.17 | 1545 |
| 1736803620 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1736544420 | 1.27 | 0 | 0.32 | 1.27 | 1.27 | 1.27 | 100 |
| 1736458020 | 1.266 | -0.02 | -1.86 | 1.288 | 1.288 | 1.266 | 2049 |
| 1736371620 | 1.29 | -0.08 | -6.05 | 1.32 | 1.32 | 1.29 | 8970 |
| 1736285220 | 1.373 | 0 | 0.00 | 1.373 | 1.373 | 1.373 | 0 |
| 1736198820 | 1.373 | 0 | 0.07 | 1.41 | 1.413 | 1.373 | 6795 |
| 1735939620 | 1.372 | 0.12 | 9.32 | 1.27 | 1.3919999 | 1.27 | 23050 |
| 1735853220 | 1.2549999 | 0.12 | 10.09 | 1.2549999 | 1.2549999 | 1.2549999 | 100 |
| 1735594020 | 1.1399999 | -0.02 | -1.38 | 1.161 | 1.174 | 1.1399999 | 4075 |
| 1735334820 | 1.1559999 | -0.03 | -2.61 | 1.2549999 | 1.2549999 | 1.1559999 | 5851 |
| 1734989220 | 1.187 | 0.07 | 6.27 | 1.2589999 | 1.2729999 | 1.187 | 8171 |
| 1734730020 | 1.117 | -0 | -0.27 | 1.091 | 1.117 | 1.091 | 2350 |
| 1734643620 | 1.12 | -0.03 | -2.44 | 1.133 | 1.133 | 1.12 | 1030 |
| 1734557220 | 1.1479999 | -0.02 | -1.54 | 1.1479999 | 1.1479999 | 1.1479999 | 1000 |
| 1734470820 | 1.1659999 | -0.02 | -1.52 | 1.188 | 1.188 | 1.1659999 | 2101 |
| 1734384420 | 1.184 | 0.06 | 5.71 | 1.188 | 1.188 | 1.1599999 | 10067 |
| 1734125220 | 1.12 | -0.18 | -13.85 | 1.1599999 | 1.1599999 | 1.12 | 7200 |
| 1734038820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733952420 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733866020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733779620 | 1.3 | 0.05 | 4.00 | 1.301 | 1.301 | 1.3 | 4785 |
| 1733520420 | 1.25 | 0.08 | 6.93 | 1.19 | 1.25 | 1.1579999 | 11852 |
| 1733434020 | 1.169 | 0.01 | 1.12 | 1.133 | 1.188 | 1.133 | 983 |
| 1733347620 | 1.1559999 | -0.15 | -11.62 | 1.2609999 | 1.2649999 | 1.1559999 | 15055 |
| 1733261220 | 1.308 | -0.02 | -1.73 | 1.321 | 1.321 | 1.308 | 2480 |
| 1733174820 | 1.331 | -0.06 | -3.97 | 1.331 | 1.331 | 1.331 | 900 |
| 1732915620 | 1.3859999 | 0.06 | 4.21 | 1.35 | 1.3859999 | 1.35 | 680 |
| 1732829220 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1732742820 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 2000 |
| 1732656420 | 1.33 | -0.07 | -5.00 | 1.409 | 1.409 | 1.33 | 7225 |
