Hot Features
프리미엄
American Aires Inc (QB) (AAIRF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02804 | -16.6409495549 | 0.1685 | 0.1713 | 0.13095 | 71428 | 0.15520926 | CS |
| 4 | -0.04054 | -22.3977900552 | 0.181 | 0.2118 | 0.13095 | 72846 | 0.17144106 | CS |
| 12 | -0.12754 | -47.5895522388 | 0.268 | 0.328 | 0.13095 | 115733 | 0.23059758 | CS |
| 26 | -0.57974 | -80.4970841433 | 0.7202 | 0.7203 | 0.13095 | 180802 | 0.27206453 | CS |
| 52 | -0.00621 | -4.23399468194 | 0.14667 | 1.31 | 0.1089 | 112344 | 0.29501962 | CS |
| 156 | -0.35354 | -71.5668016194 | 0.494 | 1.31 | 0.0473 | 61841 | 0.31981216 | CS |
| 260 | -4.48654 | -96.964339745 | 4.627 | 4.7914 | 0.0473 | 51605 | 0.82832157 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.14046 | -0.00854 | -5.73 | 0.131 | 0.145 | 0.13095 | 96723 |
| 1732141740 | 0.149 | -0.0023 | -1.52 | 0.163 | 0.163 | 0.1442 | 99507 |
| 1732054800 | 0.1513 | -0.0126 | -7.69 | 0.165 | 0.171 | 0.15 | 66815 |
| 1731968640 | 0.1639 | 0.0079 | 5.06 | 0.1608 | 0.1678 | 0.15 | 81700 |
| 1731709260 | 0.156 | -0.0039 | -2.44 | 0.1566 | 0.1713 | 0.1542 | 87899 |
| 1731622800 | 0.1598999 | 0.0009999 | 0.63 | 0.1685 | 0.1685 | 0.155 | 21217 |
| 1731536760 | 0.1589 | -0.0091 | -5.42 | 0.171 | 0.171 | 0.1505 | 99413 |
| 1731450480 | 0.168 | -0.0048 | -2.78 | 0.1671 | 0.171 | 0.1625 | 60790 |
| 1731363600 | 0.1728 | 0.00595 | 3.57 | 0.1625 | 0.1797999 | 0.1625 | 45695 |
| 1731104400 | 0.16685 | 0.0021 | 1.27 | 0.1771 | 0.1917 | 0.1625 | 113045 |
| 1731018540 | 0.16475 | -0.00335 | -1.99 | 0.16625 | 0.1724999 | 0.1625 | 79760 |
| 1730931600 | 0.1681 | -0.009 | -5.08 | 0.1907 | 0.1907 | 0.1625 | 169459 |
| 1730845680 | 0.1771 | -0.0077 | -4.17 | 0.2 | 0.2 | 0.16 | 94618 |
| 1730759160 | 0.1848 | -0.00025 | -0.14 | 0.179 | 0.1963 | 0.1729999 | 53253 |
| 1730496420 | 0.18505 | -0.00935 | -4.81 | 0.18195 | 0.19 | 0.1729999 | 17000 |
| 1730409780 | 0.1944 | -0.0033 | -1.67 | 0.1976999 | 0.206 | 0.1729999 | 68865 |
| 1730323500 | 0.1976999 | 0.0156999 | 8.63 | 0.1789 | 0.1976999 | 0.1729999 | 47636 |
| 1730237280 | 0.182 | -0.0214 | -10.52 | 0.2081 | 0.2081 | 0.18 | 74188 |
| 1730150880 | 0.2034 | 0.0234 | 13.00 | 0.1978 | 0.2118 | 0.197 | 85125 |
| 1729891500 | 0.18 | -0.0046 | -2.49 | 0.18575 | 0.1897 | 0.18 | 43653 |
| 1729805160 | 0.1845999 | -0.0066 | -3.45 | 0.181 | 0.185 | 0.181 | 47273 |
| 1729718940 | 0.1912 | 0.0013 | 0.68 | 0.18 | 0.1915 | 0.18 | 49146 |
| 1729632300 | 0.1899 | -0.0073 | -3.70 | 0.22015 | 0.22015 | 0.1729999 | 120420 |
| 1729545600 | 0.1971999 | 0.0032999 | 1.70 | 0.18 | 0.215 | 0.18 | 64246 |
| 1729286400 | 0.1939 | -0.0031 | -1.57 | 0.2059 | 0.2153 | 0.185832 | 68138 |
| 1729200000 | 0.197 | -0.0005 | -0.25 | 0.2021 | 0.214 | 0.1955 | 36142 |
| 1729113960 | 0.1975 | -0.00794 | -3.86 | 0.2083 | 0.21 | 0.19 | 47072 |
| 1729027680 | 0.20544 | 0.01024 | 5.25 | 0.19 | 0.2102 | 0.19 | 46270 |
| 1728941220 | 0.1952 | 0.0152 | 8.44 | 0.18 | 0.2029 | 0.18 | 105309 |
| 1728681900 | 0.18 | -0.02 | -10.00 | 0.2 | 0.21 | 0.18 | 123810 |
| 1728595560 | 0.2 | 0.0032 | 1.63 | 0.2066 | 0.21 | 0.18 | 95675 |
| 1728508800 | 0.1968 | 0.0116 | 6.26 | 0.18 | 0.1986999 | 0.18 | 217475 |
| 1728422580 | 0.1852 | -0.01085 | -5.53 | 0.2031 | 0.2099 | 0.1808 | 127147 |
| 1728336000 | 0.19605 | 0.00075 | 0.38 | 0.23 | 0.23 | 0.19 | 134308 |
| 1728077220 | 0.1953 | -0.0107 | -5.19 | 0.21745 | 0.2199 | 0.1953 | 297511 |
| 1727990760 | 0.206 | -0.0147 | -6.66 | 0.2101 | 0.2202 | 0.206 | 62415 |
| 1727904000 | 0.2207 | 0.00195 | 0.89 | 0.2338 | 0.2338 | 0.2088 | 60959 |
| 1727818140 | 0.21875 | -0.00475 | -2.13 | 0.2115 | 0.223869 | 0.2 | 304913 |
| 1727731380 | 0.2235 | -0.0212 | -8.66 | 0.2221 | 0.25 | 0.215 | 132539 |
| 1727472000 | 0.2447 | -0.01975 | -7.47 | 0.24 | 0.27 | 0.2398 | 110793 |
| 1727386200 | 0.26445 | 0.00295 | 1.13 | 0.2425 | 0.27 | 0.2425 | 97924 |
| 1727299200 | 0.2615 | -0.0093 | -3.43 | 0.27 | 0.2728 | 0.2572 | 58540 |
| 1727212800 | 0.2708 | 0.0108 | 4.15 | 0.26 | 0.278 | 0.26 | 92524 |
| 1727126940 | 0.26 | -0.0074 | -2.77 | 0.28 | 0.28 | 0.26 | 90806 |
| 1726867200 | 0.2674 | -0.0126 | -4.50 | 0.2679 | 0.2777 | 0.261 | 203864 |
| 1726781220 | 0.28 | 0.003493 | 1.26 | 0.3106999 | 0.3106999 | 0.2793 | 145370 |
| 1726694460 | 0.276507 | 0.014507 | 5.54 | 0.2564 | 0.29 | 0.2564 | 165048 |
| 1726608240 | 0.262 | -0.0142 | -5.14 | 0.2798 | 0.2798 | 0.25627 | 160253 |
| 1726521720 | 0.2762 | 0.0007 | 0.25 | 0.305 | 0.305 | 0.268 | 56589 |
| 1726262940 | 0.2755 | -0.0065 | -2.30 | 0.288 | 0.32 | 0.27 | 260952 |
| 1726176540 | 0.2819999 | 0.0268999 | 10.54 | 0.2577999 | 0.2823 | 0.25 | 112496 |
| 1726090140 | 0.2551 | 0.0051 | 2.04 | 0.245 | 0.261 | 0.24 | 107519 |
| 1726003500 | 0.25 | -0.03 | -10.71 | 0.25 | 0.288 | 0.248896 | 420921 |
| 1725917160 | 0.28 | -0.018 | -6.04 | 0.31 | 0.31 | 0.279408 | 122104 |
| 1725658020 | 0.298 | 0.0059 | 2.02 | 0.3096999 | 0.3096999 | 0.29286 | 126499 |
| 1725571440 | 0.2921 | -0.000575 | -0.20 | 0.2925 | 0.3175 | 0.2819999 | 73579 |
| 1725485040 | 0.292675 | -0.007525 | -2.51 | 0.29545 | 0.3114 | 0.2907 | 121706 |
| 1725398880 | 0.3002 | -0.0098 | -3.16 | 0.328 | 0.328 | 0.290736 | 192481 |
| 1725053340 | 0.31 | 0.02 | 6.90 | 0.27 | 0.328 | 0.27 | 252678 |
| 1724966400 | 0.29 | 0.022 | 8.21 | 0.268 | 0.29552 | 0.2646 | 305191 |
| 1724880360 | 0.268 | -0.00525 | -1.92 | 0.28 | 0.2915 | 0.26 | 268361 |
| 1724794080 | 0.27325 | 0.00885 | 3.35 | 0.26675 | 0.28 | 0.2651 | 179862 |
| 1724707740 | 0.2644 | -0.0268 | -9.20 | 0.3275 | 0.3275 | 0.25 | 961083 |
| 1724448480 | 0.2912 | -0.0208 | -6.67 | 0.313 | 0.3165 | 0.2875 | 278806 |
| 1724362140 | 0.312 | -0.018 | -5.45 | 0.31335 | 0.3275 | 0.301 | 216530 |
