Hot Features
프리미엄
Akita Drilling Ltd (AKT.A)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -6.89655172414 | 1.74 | 1.76 | 1.62 | 5855 | 1.74200931 | CS |
| 4 | -0.03 | -1.81818181818 | 1.65 | 1.76 | 1.56 | 8068 | 1.67921245 | CS |
| 12 | 0.01 | 0.621118012422 | 1.61 | 1.78 | 1.5 | 18322 | 1.67175434 | CS |
| 26 | 0.2 | 14.0845070423 | 1.42 | 1.78 | 1.2 | 25143 | 1.58910798 | CS |
| 52 | 0.13 | 8.72483221477 | 1.49 | 1.87 | 1.2 | 27239 | 1.5270538 | CS |
| 156 | 0.51 | 45.9459459459 | 1.11 | 2.96 | 1 | 52899 | 1.70402914 | CS |
| 260 | 0.7 | 76.0869565217 | 0.92 | 2.96 | 0.25 | 55006 | 1.21243073 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740177600 | 1.62 | -0.14 | -7.95 | 1.7 | 1.74 | 1.62 | 12125 |
| 1740091200 | 1.76 | 0.06 | 3.53 | 1.71 | 1.76 | 1.7 | 6500 |
| 1740004800 | 1.7 | -0.05 | -2.86 | 1.72 | 1.72 | 1.7 | 3263 |
| 1739918400 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.73 | 4758 |
| 1739572800 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.7 | 8900 |
| 1739486400 | 1.74 | 0.07 | 4.19 | 1.68 | 1.75 | 1.68 | 30524 |
| 1739400000 | 1.67 | 0.04 | 2.45 | 1.6399999 | 1.7 | 1.6399999 | 700 |
| 1739313600 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 4700 |
| 1739227200 | 1.6399999 | -0.02 | -1.20 | 1.68 | 1.71 | 1.6399999 | 11304 |
| 1738968000 | 1.66 | 0.03 | 1.84 | 1.65 | 1.66 | 1.6399999 | 2121 |
| 1738881600 | 1.6299999 | -0.02 | -1.21 | 1.6 | 1.66 | 1.6 | 2892 |
| 1738795200 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.65 | 1.6299999 | 4970 |
| 1738708800 | 1.66 | 0.02 | 1.22 | 1.66 | 1.66 | 1.66 | 300 |
| 1738622400 | 1.6399999 | 0.01 | 0.61 | 1.57 | 1.6399999 | 1.57 | 15110 |
| 1738363200 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.6399999 | 1.62 | 5320 |
| 1738276800 | 1.62 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 5700 |
| 1738190400 | 1.62 | -0.04 | -2.41 | 1.6299999 | 1.6399999 | 1.62 | 2600 |
| 1738104000 | 1.66 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6299999 | 27700 |
| 1738017600 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.56 | 3230 |
| 1737758400 | 1.65 | -0.03 | -1.79 | 1.65 | 1.68 | 1.56 | 12707 |
| 1737672000 | 1.68 | -0.03 | -1.75 | 1.69 | 1.69 | 1.67 | 5401 |
| 1737585600 | 1.71 | -0.02 | -1.16 | 1.71 | 1.71 | 1.61 | 7105 |
| 1737499200 | 1.73 | -0.03 | -1.70 | 1.75 | 1.75 | 1.71 | 2237 |
| 1737412800 | 1.76 | 0.02 | 1.15 | 1.73 | 1.76 | 1.73 | 15459 |
| 1737153600 | 1.74 | -0.01 | -0.57 | 1.76 | 1.76 | 1.74 | 26561 |
| 1737067200 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.74 | 44962 |
| 1736980800 | 1.74 | -0.02 | -1.14 | 1.75 | 1.75 | 1.72 | 82320 |
| 1736894400 | 1.76 | 0 | 0.00 | 1.76 | 1.78 | 1.74 | 42281 |
| 1736808000 | 1.76 | 0.02 | 1.15 | 1.71 | 1.76 | 1.71 | 31622 |
| 1736548800 | 1.74 | 0 | 0.00 | 1.75 | 1.75 | 1.74 | 37629 |
| 1736462400 | 1.74 | 0.04 | 2.35 | 1.73 | 1.75 | 1.73 | 8040 |
| 1736376000 | 1.7 | -0.02 | -1.16 | 1.73 | 1.74 | 1.69 | 15004 |
| 1736289600 | 1.72 | 0.03 | 1.78 | 1.71 | 1.73 | 1.71 | 19311 |
| 1736203200 | 1.69 | 0.01 | 0.60 | 1.68 | 1.71 | 1.68 | 17856 |
| 1735944000 | 1.68 | 0 | 0.00 | 1.57 | 1.68 | 1.57 | 8022 |
| 1735857600 | 1.68 | 0.08 | 5.00 | 1.57 | 1.68 | 1.53 | 30807 |
| 1735684800 | 1.6 | 0.04 | 2.56 | 1.6 | 1.62 | 1.57 | 47907 |
| 1735598400 | 1.56 | -0.04 | -2.50 | 1.57 | 1.58 | 1.52 | 67410 |
| 1735339200 | 1.6 | 0.01 | 0.63 | 1.59 | 1.62 | 1.5 | 46450 |
| 1735069200 | 1.59 | -0.02 | -1.24 | 1.59 | 1.59 | 1.56 | 7220 |
| 1734993600 | 1.61 | -0.04 | -2.42 | 1.59 | 1.6299999 | 1.59 | 2100 |
| 1734734400 | 1.65 | 0.03 | 1.85 | 1.6299999 | 1.68 | 1.61 | 38492 |
| 1734648000 | 1.62 | -0.01 | -0.61 | 1.62 | 1.62 | 1.61 | 1575 |
| 1734561600 | 1.6299999 | -0.01 | -0.61 | 1.66 | 1.67 | 1.6 | 20203 |
| 1734475200 | 1.6399999 | 0 | 0.00 | 1.59 | 1.65 | 1.59 | 66700 |
| 1734388800 | 1.6399999 | 0.01 | 0.61 | 1.6 | 1.6399999 | 1.6 | 11192 |
| 1734129600 | 1.6299999 | -0.03 | -1.81 | 1.6399999 | 1.66 | 1.55 | 54810 |
| 1734043200 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.66 | 1.62 | 2610 |
| 1733956800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6399999 | 2305 |
| 1733870400 | 1.65 | -0.01 | -0.60 | 1.66 | 1.66 | 1.6299999 | 16500 |
| 1733784000 | 1.66 | 0 | 0.00 | 1.66 | 1.68 | 1.6399999 | 8408 |
| 1733524800 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.66 | 1.6299999 | 9396 |
| 1733438400 | 1.6299999 | -0.01 | -0.61 | 1.6 | 1.6299999 | 1.59 | 23308 |
| 1733352000 | 1.6399999 | 0.01 | 0.61 | 1.65 | 1.65 | 1.62 | 8717 |
| 1733265600 | 1.6299999 | 0.01 | 0.62 | 1.6 | 1.66 | 1.58 | 27202 |
| 1733179200 | 1.62 | 0.01 | 0.62 | 1.62 | 1.62 | 1.62 | 401 |
| 1732920000 | 1.61 | 0.01 | 0.63 | 1.61 | 1.62 | 1.6 | 15201 |
| 1732833600 | 1.6 | 0 | 0.00 | 1.59 | 1.6 | 1.59 | 900 |
| 1732747200 | 1.6 | -0.03 | -1.84 | 1.6 | 1.65 | 1.59 | 91562 |
| 1732660800 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.65 | 1.62 | 3155 |
| 1732574400 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.65 | 1.61 | 87820 |
