AXT Inc【AHV】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

AXT Inc (AHV)

2.016

0.00

( 0.00% )

업데이트: 16:00:17

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.092	4.7817047817	1.924	2.0179999	1.827	3578	1.98700558	DE
4	0.138	7.3482428115	1.878	2.0179999	1.662	2148	1.91494092	DE
12	-0.122	-5.70626753976	2.138	2.7	1.662	1795	2.04233138	DE
26	-1.134	-36	3.15	3.612	1.662	1550	2.37876668	DE
52	0.116	6.10526315789	1.9	5.05	1.662	1994	3.01083675	DE
156	-0.444	-18.0487804878	2.46	5.05	1.662	2168	2.83534476	DE
260	-0.444	-18.0487804878	2.46	5.05	1.662	2168	2.83534476	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	2.0179999	0.04	2.13	1.827	2.0179999	1.827	2487
1732829220	1.976	0.08	4.33	1.976	1.976	1.976	100
1732742820	1.894	-0.1	-4.82	1.993	1.993	1.89	430
1732656420	1.99	0.01	0.30	2.004	2.004	1.926	1451
1732570020	1.984	0.12	6.21	1.924	2.004	1.902	13522
1732310820	1.868	0.04	2.36	1.872	1.872	1.84	700
1732224420	1.825	0.11	6.10	1.768	1.825	1.746	6040
1732138020	1.72	0.06	3.49	1.778	1.822	1.72	2360
1732051620	1.662	-0.1	-5.41	1.662	1.662	1.662	100
1731965220	1.757	-0.04	-2.28	1.707	1.757	1.707	101
1731705960	1.798	-0.06	-3.18	1.834	1.835	1.798	1454
1731619560	1.857	0	0.00	1.857	1.857	1.857	0
1731533160	1.857	-0.01	-0.70	1.89	1.89	1.857	410
1731446820	1.87	-0.11	-5.36	1.87	1.87	1.87	2700
1731360420	1.976	0.05	2.60	1.976	1.976	1.976	1000
1731101220	1.926	-0.03	-1.63	1.907	1.926	1.907	5300
1731014760	1.958	0.04	2.25	2	2	1.958	52
1730928360	1.915	0	0.00	1.915	1.915	1.915	0
1730841960	1.915	0.04	1.97	1.915	1.915	1.915	57
1730755560	1.878	-0.09	-4.52	1.878	1.878	1.878	500
1730496360	1.967	-0.62	-24.05	2.048	2.0499999	1.966	2297
1730409960	2.59	0	0.00	2.59	2.59	2.59	0
1730323560	2.59	-0.11	-4.07	2.7	2.7	2.59	2522
1730237160	2.7	0.27	11.20	2.7	2.7	2.7	100
1730150760	2.428	-0.06	-2.33	2.428	2.428	2.428	5
1729888020	2.486	0.15	6.60	2.486	2.486	2.486	200
1729801560	2.3319999	-0.02	-0.77	2.3319999	2.3319999	2.3319999	500
1729715160	2.35	0.01	0.34	2.382	2.382	2.35	1642
1729628760	2.342	0	0.00	2.342	2.342	2.342	0
1729542360	2.342	-0.15	-5.94	2.45	2.45	2.342	2990
1729283160	2.49	0.25	11.26	2.464	2.49	2.464	1214
1729196760	2.238	0	0.00	2.238	2.238	2.238	0
1729110360	2.238	-0.06	-2.53	2.238	2.238	2.238	5
1729024020	2.2959999	0	0.00	2.2959999	2.2959999	2.2959999	0
1728937620	2.2959999	-0	-0.17	2.3159999	2.3159999	2.2959999	1120
1728678360	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1728591960	2.2999999	0.1	4.74	2.2999999	2.2999999	2.2999999	4665
1728505620	2.196	0	0.00	2.196	2.196	2.196	0
1728419220	2.196	0	0.00	2.196	2.196	2.196	0
1728332820	2.196	0	0.00	2.196	2.196	2.196	0
1728073620	2.196	0	0.00	2.196	2.196	2.196	0
1727987220	2.196	0	0.00	2.196	2.196	2.196	0
1727900820	2.196	0	0.00	2.196	2.196	2.196	0
1727814420	2.196	0.03	1.29	2.2	2.2	2.196	3000
1727727960	2.168	0	0.00	2.168	2.168	2.168	0
1727468760	2.168	-0.03	-1.28	2.168	2.168	2.168	1
1727382360	2.196	0.34	18.38	2.196	2.196	2.196	2000
1727295960	1.855	0	0.00	1.855	1.855	1.855	0
1727209560	1.855	0.02	1.26	1.766	1.855	1.766	2701
1727123160	1.832	-0.2	-9.93	1.908	1.93	1.832	2104
1726864020	2.0339999	0	0.00	2.0339999	2.0339999	2.0339999	0
1726777620	2.0339999	0	0.00	2.0339999	2.0339999	2.0339999	0
1726691220	2.0339999	-0.03	-1.45	2.0339999	2.0339999	2.0339999	250
1726604820	2.064	0	0.00	2.064	2.064	2.064	0
1726518420	2.064	-0.09	-4.18	2.064	2.064	2.064	4391
1726259160	2.154	0	0.00	2.154	2.154	2.154	0
1726172760	2.154	0.1	4.97	2.1	2.154	2.1	400
1726086360	2.052	0	0.00	2.052	2.052	2.052	0
1725999960	2.052	-0.02	-0.77	2.052	2.052	2.052	24
1725913620	2.068	-0.05	-2.36	2.138	2.138	2.068	1014
1725654360	2.118	-0.02	-1.12	2.118	2.118	2.118	660
1725567960	2.142	-0.12	-5.47	2.2599999	2.2599999	2.142	640
1725481560	2.266	0	0.00	2.266	2.266	2.266	0
1725395160	2.266	-0.2	-8.11	2.266	2.266	2.266	100
1725260400	2.466	0	0.00	2.466	2.466	2.466	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관