Hot Features
프리미엄
Avance Gas Holding Ltd (A07)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -9.40298507463 | 6.7 | 7.42 | 5.97 | 40236 | 6.78224127 | DE |
| 4 | -3.2 | -34.5199568501 | 9.27 | 10.46 | 5.97 | 27954 | 8.65353561 | DE |
| 12 | -2.93 | -32.5555555556 | 9 | 10.46 | 5.97 | 14731 | 8.84230339 | DE |
| 26 | -7.55 | -55.4331864905 | 13.62 | 15.76 | 5.97 | 14111 | 10.48297819 | DE |
| 52 | -6.35 | -51.1272141707 | 12.42 | 18.399999 | 5.97 | 9676 | 11.18234344 | DE |
| 156 | -3.23 | -34.7311827957 | 9.3 | 18.399999 | 5.97 | 8581 | 11.26136206 | DE |
| 260 | -3.23 | -34.7311827957 | 9.3 | 18.399999 | 5.97 | 8581 | 11.26136206 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470820 | 6.03 | -0.56 | -8.50 | 6.59 | 6.65 | 5.97 | 30316 |
| 1734384420 | 6.59 | 0.01 | 0.15 | 6.64 | 6.66 | 6.51 | 9026 |
| 1734125220 | 6.58 | -0.26 | -3.80 | 6.95 | 6.95 | 6.57 | 14192 |
| 1734038820 | 6.84 | -0.32 | -4.47 | 7.1 | 7.42 | 6.72 | 25275 |
| 1733952420 | 7.16 | 0.59 | 8.98 | 6.58 | 7.17 | 6.47 | 60258 |
| 1733866020 | 6.57 | -3.43 | -34.30 | 6.7 | 7.39 | 6.19 | 92430 |
| 1733779620 | 10 | 0 | 0.00 | 10.16 | 10.46 | 9.72 | 60173 |
| 1733520420 | 10 | 0.32 | 3.31 | 9.69 | 10.02 | 9.64 | 26489 |
| 1733434020 | 9.68 | -0.34 | -3.39 | 10 | 10.14 | 9.4 | 23316 |
| 1733347620 | 10.02 | 0.58 | 6.14 | 9.43 | 10.14 | 9.43 | 35699 |
| 1733261220 | 9.44 | -0.56 | -5.60 | 10.02 | 10.199999 | 9.14 | 37974 |
| 1733174820 | 10 | 0.17 | 1.73 | 9.81 | 10.08 | 9.77 | 30100 |
| 1732915620 | 9.83 | -0.01 | -0.10 | 9.84 | 9.85 | 9.55 | 18223 |
| 1732829220 | 9.84 | 0.39 | 4.13 | 10 | 10.02 | 9.48 | 39691 |
| 1732742820 | 9.4499999 | 0.63 | 7.14 | 8.94 | 9.65 | 8.94 | 35026 |
| 1732656420 | 8.82 | -0.01 | -0.11 | 8.81 | 8.91 | 8.8 | 2564 |
| 1732570020 | 8.83 | -0.43 | -4.64 | 9.33 | 9.33 | 8.74 | 26535 |
| 1732310820 | 9.26 | 0 | 0.00 | 9.26 | 9.36 | 8.99 | 8375 |
| 1732224420 | 9.26 | -0.18 | -1.91 | 9.41 | 9.41 | 9.07 | 6135 |
| 1732138020 | 9.44 | -0.09 | -0.94 | 9.51 | 9.63 | 9.35 | 3557 |
| 1732051620 | 9.5299999 | 0.42 | 4.61 | 9.27 | 9.5299999 | 9.27 | 4038 |
| 1731965220 | 9.11 | -0.04 | -0.44 | 9.23 | 9.23 | 8.96 | 5434 |
| 1731705960 | 9.15 | -0.15 | -1.61 | 9.27 | 9.31 | 9.08 | 4803 |
| 1731619560 | 9.3 | 0.3 | 3.33 | 9.22 | 9.44 | 9.22 | 5212 |
| 1731533160 | 9 | 0.17 | 1.93 | 8.71 | 9 | 8.71 | 1616 |
| 1731446820 | 8.83 | -0.07 | -0.79 | 8.82 | 8.89 | 8.73 | 4448 |
| 1731360420 | 8.9 | 0.23 | 2.65 | 8.7799999 | 8.91 | 8.7799999 | 4869 |
| 1731101220 | 8.67 | -0.44 | -4.83 | 8.8 | 8.91 | 8.64 | 4171 |
| 1731014760 | 9.11 | 0.53 | 6.18 | 8.8 | 9.22 | 8.8 | 5963 |
| 1730928360 | 8.58 | 0.02 | 0.23 | 8.56 | 8.67 | 8.43 | 19894 |
| 1730841960 | 8.56 | 0.09 | 1.06 | 8.46 | 8.63 | 8.46 | 590 |
| 1730755560 | 8.47 | -0.06 | -0.70 | 8.55 | 8.56 | 8.33 | 9674 |
| 1730496360 | 8.5299999 | 0 | 0.00 | 8.5 | 8.66 | 8.47 | 6551 |
| 1730409960 | 8.5299999 | 0.01 | 0.12 | 8.46 | 8.67 | 8.46 | 6123 |
| 1730323560 | 8.52 | -0.31 | -3.51 | 8.85 | 8.93 | 8.52 | 12645 |
| 1730237160 | 8.83 | -0.04 | -0.45 | 8.8 | 9 | 8.7799999 | 6694 |
| 1730150760 | 8.8699999 | -0.06 | -0.67 | 8.92 | 8.92 | 8.69 | 6573 |
| 1729888020 | 8.93 | 0.07 | 0.79 | 8.9 | 9 | 8.86 | 2903 |
| 1729801560 | 8.86 | -0.1 | -1.12 | 8.96 | 9.05 | 8.74 | 6662 |
| 1729715160 | 8.96 | -0.49 | -5.19 | 9.23 | 9.23 | 8.83 | 15612 |
| 1729628760 | 9.4499999 | 0.06 | 0.64 | 9.2799999 | 9.4499999 | 9.24 | 2493 |
| 1729542360 | 9.39 | 0.31 | 3.41 | 9.17 | 9.5299999 | 9.15 | 6900 |
| 1729283160 | 9.08 | -0.08 | -0.87 | 9.4 | 9.41 | 9.08 | 2751 |
| 1729196760 | 9.16 | -0.03 | -0.33 | 9.19 | 9.25 | 9.09 | 5281 |
| 1729110360 | 9.19 | 0.1 | 1.10 | 9.1199999 | 9.19 | 9.0399999 | 11863 |
| 1729023960 | 9.09 | -0.42 | -4.42 | 9.24 | 9.24 | 9.01 | 16847 |
| 1728937620 | 9.51 | -0.23 | -2.36 | 9.73 | 9.73 | 9.39 | 7883 |
| 1728678360 | 9.74 | -0.2 | -2.01 | 9.81 | 9.91 | 9.5299999 | 3427 |
| 1728591960 | 9.94 | 0.37 | 3.87 | 9.69 | 9.94 | 9.52 | 6388 |
| 1728505560 | 9.57 | -0.29 | -2.94 | 9.88 | 9.88 | 9.44 | 16836 |
| 1728419160 | 9.86 | -0.16 | -1.60 | 9.91 | 10.039999 | 9.86 | 4522 |
| 1728332760 | 10.02 | 0.02 | 0.20 | 10.039999 | 10.16 | 9.9 | 12918 |
| 1728073560 | 10 | 0.39 | 4.06 | 9.69 | 10.14 | 9.69 | 15704 |
| 1727987220 | 9.61 | -0.02 | -0.21 | 9.66 | 9.66 | 9.41 | 2585 |
| 1727900820 | 9.63 | 0.43 | 4.67 | 9.16 | 9.66 | 9.16 | 23997 |
| 1727814420 | 9.1999999 | 0.12 | 1.32 | 8.99 | 9.27 | 8.8699999 | 9636 |
| 1727728020 | 9.08 | 0.13 | 1.45 | 9 | 9.08 | 8.83 | 6860 |
| 1727468760 | 8.9499999 | -0.13 | -1.43 | 8.9499999 | 8.96 | 8.77 | 12192 |
| 1727382360 | 9.08 | 0.13 | 1.45 | 9 | 9.1199999 | 8.84 | 11024 |
| 1727295960 | 8.9499999 | -0.12 | -1.32 | 9.11 | 9.11 | 8.7799999 | 9086 |
| 1727209560 | 9.07 | 0.14 | 1.57 | 9 | 9.16 | 9 | 5140 |
| 1727123160 | 8.93 | -0.13 | -1.43 | 9.11 | 9.11 | 8.71 | 8079 |
| 1726864020 | 9.06 | -0.32 | -3.41 | 9.39 | 9.41 | 8.9 | 13981 |
| 1726777560 | 9.38 | 0.02 | 0.21 | 9.48 | 9.64 | 9.24 | 6368 |
| 1726691220 | 9.36 | 0.16 | 1.74 | 9.1999999 | 9.42 | 9.1999999 | 2370 |
