![Aimia Inc](/common/images/company/T_AIM.png)
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.413223140496 | 2.42 | 2.45 | 2.3 | 34389 | 2.34321698 | CS |
4 | -0.23 | -8.71212121212 | 2.64 | 2.68 | 2.3 | 28984 | 2.48863177 | CS |
12 | -0.2 | -7.66283524904 | 2.61 | 2.8 | 2.22 | 38830 | 2.59465285 | CS |
26 | -0.27 | -10.0746268657 | 2.68 | 2.82 | 2.22 | 36571 | 2.60098372 | CS |
52 | -0.92 | -27.6276276276 | 3.33 | 3.52 | 2.22 | 40814 | 2.66372637 | CS |
156 | -2.8 | -53.7428023033 | 5.21 | 5.59 | 2.22 | 102819 | 3.8898762 | CS |
260 | -0.95 | -28.2738095238 | 3.36 | 6.43 | 1.6 | 123842 | 3.72127661 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739313600 | 2.41 | 0.04 | 1.69 | 2.42 | 2.42 | 2.37 | 21250 |
1739227200 | 2.37 | 0.05 | 2.16 | 2.31 | 2.42 | 2.31 | 35198 |
1738968000 | 2.32 | -0.02 | -0.85 | 2.34 | 2.35 | 2.3 | 48440 |
1738881600 | 2.34 | -0.01 | -0.43 | 2.41 | 2.41 | 2.34 | 14611 |
1738795200 | 2.35 | 0.01 | 0.43 | 2.34 | 2.38 | 2.3 | 46600 |
1738708800 | 2.34 | -0.08 | -3.31 | 2.42 | 2.45 | 2.33 | 27095 |
1738622400 | 2.42 | 0 | 0.00 | 2.45 | 2.46 | 2.4 | 17032 |
1738363200 | 2.42 | -0.07 | -2.81 | 2.41 | 2.48 | 2.4 | 56278 |
1738276800 | 2.49 | 0.03 | 1.22 | 2.42 | 2.52 | 2.42 | 26146 |
1738190400 | 2.46 | -0.05 | -1.99 | 2.5 | 2.5 | 2.45 | 12534 |
1738104000 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.55 | 2.5 | 13185 |
1738017600 | 2.52 | 0.03 | 1.20 | 2.55 | 2.55 | 2.5 | 6678 |
1737758400 | 2.49 | -0.1 | -3.86 | 2.49 | 2.5299999 | 2.44 | 25575 |
1737672000 | 2.59 | -0.03 | -1.15 | 2.61 | 2.65 | 2.59 | 38701 |
1737585600 | 2.62 | 0.02 | 0.77 | 2.57 | 2.65 | 2.57 | 13210 |
1737499200 | 2.6 | 0 | 0.00 | 2.6 | 2.61 | 2.55 | 56660 |
1737412800 | 2.6 | 0.03 | 1.17 | 2.59 | 2.61 | 2.58 | 11053 |
1737153600 | 2.57 | -0.05 | -1.91 | 2.58 | 2.6 | 2.55 | 18812 |
1737067200 | 2.62 | -0.01 | -0.38 | 2.61 | 2.65 | 2.55 | 16324 |
1736980800 | 2.63 | 0.01 | 0.38 | 2.64 | 2.67 | 2.58 | 40446 |
1736894400 | 2.62 | -0.03 | -1.13 | 2.64 | 2.68 | 2.59 | 55105 |
1736808000 | 2.65 | -0.1 | -3.64 | 2.72 | 2.72 | 2.62 | 58676 |
1736548800 | 2.75 | 0.07 | 2.61 | 2.63 | 2.8 | 2.63 | 123344 |
1736462400 | 2.68 | 0 | 0.00 | 2.57 | 2.69 | 2.57 | 2807 |
1736376000 | 2.68 | 0 | 0.00 | 2.65 | 2.7 | 2.56 | 7881 |
1736289600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 2507 |
1736203200 | 2.68 | 0 | 0.00 | 2.685 | 2.71 | 2.68 | 12998 |
1735944000 | 2.68 | -0.02 | -0.74 | 2.7 | 2.71 | 2.66 | 30604 |
1735857600 | 2.7 | 0.06 | 2.27 | 2.69 | 2.7 | 2.67 | 13008 |
1735684800 | 2.64 | 0 | 0.00 | 2.64 | 2.7 | 2.63 | 37758 |
1735598400 | 2.64 | 0.01 | 0.38 | 2.62 | 2.66 | 2.62 | 33124 |
1735339200 | 2.63 | -0.01 | -0.38 | 2.59 | 2.64 | 2.59 | 34052 |
1735069200 | 2.64 | 0.11 | 4.35 | 2.6 | 2.65 | 2.6 | 4228 |
1734993600 | 2.5299999 | -0.02 | -0.78 | 2.6 | 2.68 | 2.5299999 | 31915 |
1734734400 | 2.55 | -0.04 | -1.54 | 2.63 | 2.67 | 2.55 | 112238 |
1734648000 | 2.59 | -0.08 | -3.00 | 2.71 | 2.71 | 2.5 | 24974 |
1734561600 | 2.67 | -0.02 | -0.74 | 2.69 | 2.7 | 2.65 | 45655 |
1734475200 | 2.69 | 0.03 | 1.13 | 2.68 | 2.7 | 2.67 | 9094 |
1734388800 | 2.66 | -0.05 | -1.85 | 2.65 | 2.71 | 2.64 | 38306 |
1734129600 | 2.71 | 0.01 | 0.37 | 2.72 | 2.72 | 2.69 | 40205 |
1734043200 | 2.7 | -0.01 | -0.37 | 2.72 | 2.77 | 2.7 | 39790 |
1733956800 | 2.71 | -0.04 | -1.45 | 2.75 | 2.7599999 | 2.71 | 61748 |
1733870400 | 2.75 | 0 | 0.00 | 2.74 | 2.7799999 | 2.74 | 41572 |
1733784000 | 2.75 | 0.03 | 1.10 | 2.74 | 2.77 | 2.71 | 38451 |
1733524800 | 2.72 | 0.05 | 1.87 | 2.74 | 2.77 | 2.7 | 44884 |
1733438400 | 2.67 | 0.01 | 0.38 | 2.57 | 2.7 | 2.57 | 21605 |
1733352000 | 2.66 | -0.01 | -0.37 | 2.5299999 | 2.7 | 2.5299999 | 104356 |
1733265600 | 2.67 | 0.11 | 4.30 | 2.56 | 2.7 | 2.54 | 323871 |
1733179200 | 2.56 | -0.03 | -1.16 | 2.59 | 2.6 | 2.49 | 35608 |
1732920000 | 2.59 | 0.09 | 3.60 | 2.56 | 2.61 | 2.54 | 19633 |
1732833600 | 2.5 | 0.04 | 1.63 | 2.48 | 2.5 | 2.48 | 7435 |
1732747200 | 2.46 | 0.06 | 2.50 | 2.38 | 2.46 | 2.38 | 25415 |
1732660800 | 2.4 | 0.03 | 1.27 | 2.29 | 2.43 | 2.29 | 34717 |
1732574400 | 2.37 | -0.1 | -4.05 | 2.22 | 2.44 | 2.22 | 75920 |
1732315200 | 2.47 | -0.06 | -2.37 | 2.47 | 2.54 | 2.44 | 34113 |
1732228800 | 2.5299999 | 0.05 | 2.02 | 2.43 | 2.5299999 | 2.42 | 23866 |
1732142400 | 2.48 | -0.05 | -1.98 | 2.56 | 2.56 | 2.47 | 15716 |
1732056000 | 2.5299999 | -0.08 | -3.07 | 2.61 | 2.61 | 2.5299999 | 21559 |
1731969600 | 2.61 | 0.06 | 2.35 | 2.57 | 2.63 | 2.55 | 22816 |
1731710400 | 2.55 | -0.08 | -3.04 | 2.67 | 2.67 | 2.55 | 14271 |
1731624000 | 2.63 | 0.04 | 1.54 | 2.69 | 2.69 | 2.6 | 25326 |
1731537600 | 2.59 | -0.01 | -0.38 | 2.6 | 2.61 | 2.55 | 29066 |
1731451200 | 2.6 | -0.01 | -0.38 | 2.63 | 2.64 | 2.59 | 20581 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관