Hot Features
프리미엄
Advantage Energy Ltd (PK) (AAVVF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -7.1530758226 | 6.99 | 7.0125 | 6.25 | 118364 | 6.50794541 | CS |
| 4 | -0.18 | -2.69865067466 | 6.67 | 7.06 | 6.25 | 64702 | 6.6692238 | CS |
| 12 | 0.336 | 5.45986350341 | 6.154 | 7.4 | 5.829 | 60769 | 6.64428297 | CS |
| 26 | 0.037 | 0.573376724004 | 6.453 | 7.4 | 5.829 | 52532 | 6.60064472 | CS |
| 52 | -0.84 | -11.4597544338 | 7.33 | 8.58 | 5.829 | 48925 | 6.98821613 | CS |
| 156 | 0.7114 | 12.3109403662 | 5.7786 | 9.55 | 4.91 | 40124 | 7.18302977 | CS |
| 260 | 5.37301 | 481.025792532 | 1.11699 | 9.55 | 0.614 | 37701 | 5.5555129 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 6.49 | 0.21 | 3.34 | 6.6099 | 6.8 | 6.49 | 152259 |
| 1741300140 | 6.28 | -0.32 | -4.85 | 6.5 | 6.59 | 6.25 | 111246 |
| 1741213440 | 6.6 | -0.04 | -0.53 | 6.25 | 6.74 | 6.25 | 11485 |
| 1741126800 | 6.635 | 0.06 | 0.99 | 6.37 | 6.75 | 6.37 | 113420 |
| 1741040760 | 6.57 | -0.42 | -6.01 | 6.99 | 7.0125 | 6.57 | 203411 |
| 1740781260 | 6.99 | 0.27 | 4.02 | 6.96 | 7.04 | 6.84 | 116719 |
| 1740695340 | 6.72 | 0.1 | 1.57 | 6.597 | 6.72 | 6.597 | 7203 |
| 1740608400 | 6.616 | 0.07 | 1.01 | 6.6 | 6.62 | 6.6 | 40007 |
| 1740522480 | 6.55 | -0.33 | -4.80 | 6.655 | 6.655 | 6.55 | 26534 |
| 1740435600 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1740176400 | 6.88 | -0.09 | -1.29 | 6.948 | 6.97 | 6.88 | 67161 |
| 1740090480 | 6.97 | -0.09 | -1.27 | 6.915 | 6.97 | 6.905 | 32797 |
| 1740003960 | 7.06 | 0.13 | 1.88 | 6.975 | 7.06 | 6.975 | 9974 |
| 1739917740 | 6.93 | 0.08 | 1.17 | 6.84 | 6.93 | 6.84 | 24274 |
| 1739572020 | 6.85 | 0.02 | 0.29 | 6.83 | 6.89 | 6.74 | 68810 |
| 1739485320 | 6.83 | 0.04 | 0.59 | 6.8035 | 6.84 | 6.8035 | 67926 |
| 1739398920 | 6.79 | 0.03 | 0.49 | 6.79 | 6.79 | 6.79 | 41698 |
| 1739312940 | 6.757 | 0.1 | 1.55 | 6.736 | 6.757 | 6.736 | 13118 |
| 1739226000 | 6.654 | 0.16 | 2.53 | 6.67 | 6.7605 | 6.654 | 56590 |
| 1738967160 | 6.49 | 0.19 | 2.97 | 6.3658 | 6.5205 | 6.3658 | 30657 |
| 1738880400 | 6.303 | -0.09 | -1.46 | 6.35 | 6.365 | 6.28 | 17079 |
| 1738794000 | 6.3965 | -0.08 | -1.24 | 6.41 | 6.44 | 6.3965 | 90832 |
| 1738708080 | 6.477 | 0.06 | 0.89 | 6.4199 | 6.48 | 6.4199 | 32725 |
| 1738621740 | 6.42 | 0.06 | 0.94 | 6.1 | 6.42 | 6.1 | 152012 |
| 1738362000 | 6.36 | -0.06 | -0.86 | 6.34 | 6.36 | 6.34 | 48325 |
| 1738276080 | 6.415 | 0.09 | 1.50 | 6.438 | 6.438 | 6.41 | 1881 |
| 1738189740 | 6.32 | -0.11 | -1.71 | 6.34 | 6.34 | 6.3 | 43179 |
| 1738103280 | 6.43 | -0.12 | -1.83 | 6.5 | 6.516 | 6.421 | 58868 |
| 1738016820 | 6.55 | -0.25 | -3.68 | 6.5199999 | 6.61 | 6.48 | 53032 |
| 1737757440 | 6.8 | -0.18 | -2.59 | 7.34 | 7.34 | 6.75 | 96443 |
| 1737671220 | 6.981 | -0.13 | -1.83 | 7.18 | 7.18 | 6.981 | 61067 |
| 1737584640 | 7.111 | 0.04 | 0.58 | 7.1788 | 7.1788 | 7.111 | 17886 |
| 1737498540 | 7.07 | 0.2 | 2.91 | 6.955 | 7.21 | 6.955 | 148393 |
| 1737152880 | 6.87 | -0.04 | -0.58 | 6.8405 | 6.87 | 6.8405 | 7381 |
| 1737066420 | 6.91 | -0.22 | -3.09 | 6.85 | 6.91 | 6.842 | 18321 |
| 1736979720 | 7.13 | 0.11 | 1.57 | 7.08 | 7.13 | 7.07 | 45262 |
| 1736893380 | 7.02 | 0.03 | 0.43 | 6.9901 | 7.0894 | 6.95 | 103794 |
| 1736806800 | 6.9901 | -0.23 | -3.17 | 7.2401 | 7.2501 | 6.97 | 104844 |
| 1736547720 | 7.219 | 0.05 | 0.68 | 7.0355 | 7.4 | 7.0355 | 75034 |
| 1736375340 | 7.17 | 0.11 | 1.59 | 7.05 | 7.17 | 7.05 | 21291 |
| 1736288940 | 7.058 | -0.03 | -0.45 | 7.12 | 7.12 | 7.058 | 27929 |
| 1736202360 | 7.0899 | 0.24 | 3.47 | 6.97 | 7.103 | 6.97 | 103908 |
| 1735942980 | 6.852 | -0.12 | -1.65 | 7 | 7.03 | 6.852 | 54866 |
| 1735856700 | 6.967 | 0.12 | 1.71 | 6.905 | 6.967 | 6.84 | 74706 |
| 1735683960 | 6.85 | 0.17 | 2.54 | 6.74 | 6.8565 | 6.74 | 95798 |
| 1735597740 | 6.68 | 0.37 | 5.86 | 6.4 | 6.68 | 6.4 | 47069 |
| 1735338000 | 6.3099999 | -0.07 | -1.10 | 6.19 | 6.35 | 6.19 | 12466 |
| 1735252020 | 6.38 | 0 | 0.08 | 6.45 | 6.45 | 6.2699999 | 3961 |
| 1735078200 | 6.375 | 0.17 | 2.66 | 6.32 | 6.375 | 6.32 | 23451 |
| 1734992400 | 6.21 | 0.28 | 4.72 | 5.8365 | 6.21 | 5.8365 | 108373 |
| 1734733200 | 5.93 | 0.03 | 0.51 | 5.85 | 5.93 | 5.829 | 71362 |
| 1734646800 | 5.9 | -0.01 | -0.13 | 5.9101 | 5.95 | 5.86 | 20058 |
| 1734560940 | 5.9078 | -0.14 | -2.32 | 6.013 | 6.059 | 5.9078 | 145006 |
| 1734474360 | 6.048 | -0 | -0.03 | 6.03 | 6.048 | 5.88 | 37206 |
| 1734388140 | 6.05 | -0.14 | -2.32 | 6.154 | 6.1795 | 6.05 | 62420 |
| 1734128940 | 6.194 | -0.14 | -2.22 | 6.29 | 6.29 | 6.18 | 27222 |
| 1734042480 | 6.3347 | -0.03 | -0.40 | 6.1001 | 6.3347 | 6.1001 | 41114 |
| 1733955900 | 6.36 | 0.16 | 2.65 | 6.37 | 6.37 | 6.357 | 87655 |
| 1733869200 | 6.196 | -0.01 | -0.23 | 6.16 | 6.2 | 6.16 | 22930 |
