Hot Features
프리미엄
Africa Oil (AFZ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.054 | -4.02384500745 | 1.342 | 1.361 | 1.2529999 | 12348 | 1.28916864 | DE |
| 4 | -0.082 | -5.98540145985 | 1.37 | 1.477 | 1.2529999 | 7771 | 1.34365592 | DE |
| 12 | 0.03 | 2.38473767886 | 1.258 | 1.477 | 1.178 | 6168 | 1.31349403 | DE |
| 26 | -0.28 | -17.8571428571 | 1.568 | 1.588 | 1.101 | 4445 | 1.31742086 | DE |
| 52 | -0.5415 | -29.5982508882 | 1.8295 | 1.8295 | 1.101 | 4528 | 1.45189108 | DE |
| 156 | -0.862 | -40.0930232558 | 2.15 | 2.331 | 1.101 | 5825 | 1.61700377 | DE |
| 260 | -0.862 | -40.0930232558 | 2.15 | 2.331 | 1.101 | 5825 | 1.61700377 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186020 | 1.264 | -0.02 | -1.79 | 1.3 | 1.332 | 1.262 | 4439 |
| 1738099620 | 1.2869999 | 0.01 | 0.70 | 1.258 | 1.323 | 1.258 | 3277 |
| 1738013220 | 1.278 | -0.03 | -2.07 | 1.2889999 | 1.333 | 1.256 | 40437 |
| 1737754020 | 1.305 | -0.04 | -2.68 | 1.341 | 1.341 | 1.305 | 3716 |
| 1737667620 | 1.341 | 0.01 | 0.60 | 1.342 | 1.361 | 1.335 | 9871 |
| 1737581220 | 1.333 | -0.02 | -1.41 | 1.343 | 1.37 | 1.333 | 5067 |
| 1737494820 | 1.352 | -0 | -0.07 | 1.33 | 1.352 | 1.329 | 5250 |
| 1737408420 | 1.353 | -0.02 | -1.31 | 1.371 | 1.3859999 | 1.33 | 12395 |
| 1737149220 | 1.371 | -0.05 | -3.59 | 1.389 | 1.424 | 1.361 | 19511 |
| 1737062820 | 1.422 | 0.04 | 3.27 | 1.422 | 1.422 | 1.422 | 696 |
| 1736976420 | 1.377 | 0 | 0.36 | 1.367 | 1.422 | 1.342 | 2192 |
| 1736890020 | 1.372 | -0.03 | -2.00 | 1.402 | 1.428 | 1.363 | 1715 |
| 1736803620 | 1.4 | -0.01 | -0.71 | 1.425 | 1.458 | 1.4 | 10558 |
| 1736544420 | 1.41 | 0 | 0.07 | 1.426 | 1.477 | 1.41 | 8446 |
| 1736458020 | 1.409 | 0.03 | 1.81 | 1.409 | 1.409 | 1.367 | 81 |
| 1736371620 | 1.3839999 | -0.02 | -1.28 | 1.431 | 1.431 | 1.3839999 | 907 |
| 1736285220 | 1.402 | -0.01 | -0.92 | 1.437 | 1.441 | 1.3939999 | 2186 |
| 1736198820 | 1.415 | 0.03 | 2.02 | 1.4 | 1.415 | 1.4 | 4142 |
| 1735939620 | 1.387 | -0 | -0.14 | 1.402 | 1.402 | 1.383 | 1311 |
| 1735853220 | 1.389 | 0.07 | 5.15 | 1.37 | 1.42 | 1.338 | 19224 |
| 1735594020 | 1.321 | 0.05 | 3.61 | 1.2609999 | 1.321 | 1.2529999 | 7940 |
| 1735334820 | 1.2749999 | 0.03 | 2.41 | 1.24 | 1.2749999 | 1.226 | 26240 |
| 1734989220 | 1.245 | 0.04 | 3.06 | 1.21 | 1.254 | 1.21 | 753 |
| 1734730020 | 1.208 | -0.03 | -2.19 | 1.236 | 1.236 | 1.208 | 18530 |
| 1734643620 | 1.235 | -0.02 | -1.52 | 1.252 | 1.252 | 1.235 | 8100 |
| 1734557220 | 1.254 | 0.01 | 0.72 | 1.284 | 1.284 | 1.236 | 2020 |
| 1734470820 | 1.245 | -0.04 | -3.26 | 1.244 | 1.248 | 1.225 | 6989 |
| 1734384420 | 1.2869999 | -0 | -0.23 | 1.284 | 1.2869999 | 1.228 | 4333 |
| 1734125220 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1734038820 | 1.29 | 0 | 0.08 | 1.29 | 1.29 | 1.29 | 24 |
| 1733952420 | 1.2889999 | 0 | 0.00 | 1.2889999 | 1.2889999 | 1.2889999 | 0 |
| 1733866020 | 1.2889999 | -0.02 | -1.83 | 1.2889999 | 1.2889999 | 1.2889999 | 775 |
| 1733779620 | 1.313 | 0.03 | 2.58 | 1.2589999 | 1.313 | 1.2589999 | 6300 |
| 1733520420 | 1.28 | -0.03 | -2.22 | 1.305 | 1.305 | 1.28 | 1555 |
| 1733434020 | 1.309 | 0 | 0.00 | 1.309 | 1.309 | 1.309 | 0 |
| 1733347620 | 1.309 | -0.02 | -1.58 | 1.353 | 1.373 | 1.309 | 632 |
| 1733261220 | 1.33 | 0.02 | 1.14 | 1.33 | 1.33 | 1.33 | 150 |
| 1733174820 | 1.315 | -0.02 | -1.28 | 1.2849999 | 1.315 | 1.2849999 | 1150 |
| 1732915620 | 1.332 | -0.01 | -1.04 | 1.332 | 1.332 | 1.332 | 750 |
| 1732829220 | 1.346 | -0 | -0.30 | 1.313 | 1.35 | 1.2849999 | 5800 |
| 1732742820 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1732656420 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1732570020 | 1.35 | -0.05 | -3.71 | 1.408 | 1.413 | 1.35 | 4654 |
| 1732310820 | 1.402 | 0 | 0.14 | 1.3799999 | 1.402 | 1.36 | 4000 |
| 1732224420 | 1.4 | 0.02 | 1.23 | 1.391 | 1.4 | 1.391 | 2001 |
| 1732138020 | 1.383 | 0.07 | 5.17 | 1.314 | 1.383 | 1.299 | 7100 |
| 1732051620 | 1.315 | 0.01 | 1.08 | 1.361 | 1.361 | 1.315 | 16146 |
| 1731965220 | 1.301 | 0.09 | 7.52 | 1.312 | 1.312 | 1.301 | 4647 |
| 1731705960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1731619560 | 1.21 | -0.01 | -0.58 | 1.274 | 1.274 | 1.21 | 2600 |
| 1731533160 | 1.217 | 0.04 | 3.22 | 1.178 | 1.217 | 1.178 | 5052 |
| 1731446820 | 1.179 | -0.02 | -1.75 | 1.2 | 1.2 | 1.179 | 2900 |
| 1731360420 | 1.2 | -0.03 | -2.36 | 1.203 | 1.23 | 1.199 | 2600 |
| 1731101220 | 1.229 | -0.05 | -3.68 | 1.2709999 | 1.2709999 | 1.229 | 2350 |
| 1731014760 | 1.276 | 0.01 | 0.47 | 1.258 | 1.276 | 1.258 | 720 |
| 1730928360 | 1.27 | 0.06 | 4.96 | 1.236 | 1.27 | 1.236 | 3157 |
| 1730841960 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1730755560 | 1.21 | 0.03 | 2.46 | 1.22 | 1.22 | 1.21 | 2105 |
| 1730496360 | 1.181 | -0 | -0.34 | 1.181 | 1.181 | 1.181 | 550 |
| 1730409960 | 1.185 | 0.03 | 2.42 | 1.185 | 1.185 | 1.185 | 20 |
| 1730323560 | 1.157 | -0.02 | -1.95 | 1.157 | 1.157 | 1.157 | 1700 |
