Hot Features
프리미엄
Auckland International Airport Ltd (PK) (ACKDF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6775 | 14.8656061437 | 4.5575 | 5.235 | 4.5575 | 301 | 4.79993916 | CS |
| 4 | -0.085 | -1.5977443609 | 5.32 | 5.32 | 4.4775 | 407 | 4.68111033 | CS |
| 12 | 1.115 | 27.0631067961 | 4.12 | 5.32 | 4.09 | 5151 | 5.00978238 | CS |
| 26 | 0.31 | 6.29441624365 | 4.925 | 5.32 | 4.09 | 4727 | 4.78780683 | CS |
| 52 | 0.445 | 9.29018789144 | 4.79 | 5.32 | 4.09 | 4655 | 4.75833872 | CS |
| 156 | 0.25 | 5.01504513541 | 4.985 | 5.67 | 3.9 | 4198 | 4.86384652 | CS |
| 260 | -0.235 | -4.29616087751 | 5.47 | 5.829 | 2.606 | 3326 | 4.78915582 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737757440 | 5.235 | 0.55 | 11.68 | 5.235 | 5.235 | 5.235 | 115 |
| 1737671220 | 4.6875 | -0.49 | -9.51 | 4.6875 | 4.6875 | 4.6875 | 393 |
| 1737584940 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1737498540 | 5.18 | 0.62 | 13.66 | 5.18 | 5.18 | 5.18 | 270 |
| 1737152880 | 4.5575 | -0.42 | -8.35 | 4.5575 | 4.5575 | 4.5575 | 241 |
| 1737066180 | 4.9725 | 0 | 0.00 | 4.9725 | 4.9725 | 4.9725 | 0 |
| 1736979780 | 4.9725 | 0 | 0.00 | 4.9725 | 4.9725 | 4.9725 | 0 |
| 1736893380 | 4.9725 | 0.5 | 11.06 | 4.9725 | 4.9725 | 4.9725 | 142 |
| 1736806800 | 4.4775 | -0.71 | -13.65 | 4.4775 | 4.4775 | 4.4775 | 1440 |
| 1736548140 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1736375340 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1736288940 | 5.1849999 | 0.18 | 3.70 | 5.1849999 | 5.1849999 | 5.1849999 | 160 |
| 1736202180 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1735942980 | 5 | -0.15 | -2.91 | 5.32 | 5.32 | 5 | 200 |
| 1735856400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735683600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735597200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735338000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735251600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1735078800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734992400 | 5.15 | 0.82 | 19.01 | 5.15 | 5.15 | 5.15 | 43170 |
| 1734733200 | 4.3275 | 0 | 0.00 | 4.3275 | 4.3275 | 4.3275 | 0 |
| 1734646800 | 4.3275 | -0.63 | -12.62 | 4.3275 | 4.3275 | 4.3275 | 358 |
| 1734560760 | 4.9525 | 0 | 0.00 | 4.9525 | 4.9525 | 4.9525 | 0 |
| 1734474360 | 4.9525 | 0.02 | 0.41 | 4.9525 | 4.9525 | 4.9525 | 223 |
| 1734388140 | 4.9325 | -0.01 | -0.20 | 4.9325 | 4.9325 | 4.9325 | 1502 |
| 1734128940 | 4.9425 | -0.01 | -0.15 | 4.9425 | 4.9425 | 4.9425 | 44881 |
| 1734042000 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1733955600 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1733869200 | 4.95 | 0.17 | 3.56 | 4.7 | 4.95 | 4.7 | 2220 |
| 1733782800 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1733523600 | 4.78 | -0.16 | -3.14 | 4.78 | 4.78 | 4.78 | 825 |
| 1733437380 | 4.9349999 | 0 | 0.00 | 4.9349999 | 4.9349999 | 4.9349999 | 0 |
| 1733350980 | 4.9349999 | 0 | 0.00 | 4.9349999 | 4.9349999 | 4.9349999 | 0 |
| 1733264580 | 4.9349999 | 0 | 0.00 | 4.9349999 | 4.9349999 | 4.9349999 | 0 |
| 1733178180 | 4.9349999 | 0.84 | 20.66 | 4.9349999 | 4.9349999 | 4.9349999 | 141 |
| 1732918860 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732746060 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732659660 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732573260 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732314060 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732227660 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732141260 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1732054860 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1731968460 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1731709260 | 4.09 | -0.13 | -3.02 | 4.09 | 4.09 | 4.09 | 660 |
| 1731623280 | 4.2175 | 0 | 0.00 | 4.2175 | 4.2175 | 4.2175 | 0 |
| 1731536880 | 4.2175 | 0 | 0.00 | 4.2175 | 4.2175 | 4.2175 | 0 |
| 1731450480 | 4.2175 | -0.43 | -9.15 | 4.405 | 4.405 | 4.2175 | 778 |
| 1731363600 | 4.6425 | 0 | 0.00 | 4.6425 | 4.6425 | 4.6425 | 0 |
| 1731104400 | 4.6425 | 0.52 | 12.68 | 4.6425 | 4.6425 | 4.6425 | 125 |
| 1731018360 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730931960 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730845560 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730759160 | 4.12 | -0.41 | -9.05 | 4.12 | 4.12 | 4.12 | 138 |
| 1730496480 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730410080 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730323680 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730237280 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730150880 | 4.53 | 0.37 | 8.89 | 4.53 | 4.53 | 4.53 | 490 |
