Hot Features
프리미엄
ADF Group Inc (PK) (ADFJF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 5.27131782946 | 6.45 | 7.12 | 6.4 | 3794 | 6.67795213 | CS |
| 4 | -0.06 | -0.875912408759 | 6.85 | 7.575 | 6.4 | 3205 | 7.03757026 | CS |
| 12 | -2.96 | -30.358974359 | 9.75 | 10.45 | 6.4 | 7708 | 7.95883989 | CS |
| 26 | -5.64 | -45.3740949316 | 12.43 | 14.901 | 6.4 | 9246 | 9.80299512 | CS |
| 52 | 2.8588 | 72.7207977208 | 3.9312 | 14.901 | 3.37 | 7285 | 9.0509433 | CS |
| 156 | 5.49 | 422.307692308 | 1.3 | 14.901 | 1.18 | 6522 | 8.29685133 | CS |
| 260 | 5.88152 | 647.402254315 | 0.90848 | 14.901 | 0.4148 | 6605 | 6.61489048 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 6.92 | 0.13 | 1.84 | 6.85 | 6.92 | 6.85 | 1723 |
| 1732141740 | 6.795 | -0.12 | -1.66 | 6.81 | 6.84 | 6.75 | 5726 |
| 1732054800 | 6.91 | 0.3 | 4.54 | 6.79 | 7.12 | 6.79 | 1880 |
| 1731968640 | 6.61 | 0.15 | 2.36 | 6.554 | 6.61 | 6.554 | 3957 |
| 1731709260 | 6.4573 | -0.15 | -2.31 | 6.45 | 6.4573 | 6.4 | 5686 |
| 1731622800 | 6.61 | 0.1 | 1.46 | 6.61 | 6.61 | 6.61 | 351 |
| 1731536760 | 6.515 | -0.26 | -3.84 | 6.61 | 6.61 | 6.515 | 2836 |
| 1731450480 | 6.7755 | -0.19 | -2.79 | 6.75 | 6.9035 | 6.7 | 2346 |
| 1731363600 | 6.97 | -0.48 | -6.44 | 7.02 | 7.02 | 6.97 | 2970 |
| 1731104400 | 7.45 | 0.04 | 0.54 | 7.45 | 7.45 | 7.45 | 152 |
| 1731018540 | 7.41 | 0.14 | 1.92 | 7.41 | 7.41 | 7.41 | 200 |
| 1730931600 | 7.2703 | 0.26 | 3.71 | 7.17 | 7.2703 | 7.16 | 4400 |
| 1730845560 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1730759160 | 7.01 | -0.25 | -3.44 | 7.1 | 7.1 | 7.01 | 835 |
| 1730496420 | 7.26 | -0.03 | -0.40 | 7.4056 | 7.41 | 7.26 | 3500 |
| 1730409780 | 7.289 | -0.24 | -3.20 | 7.35 | 7.35 | 7.28 | 9660 |
| 1730323500 | 7.53 | 0.21 | 2.87 | 7.46 | 7.575 | 7.46 | 5499 |
| 1730237280 | 7.32 | -0.14 | -1.88 | 7.32 | 7.32 | 7.32 | 980 |
| 1730150880 | 7.46 | 0.57 | 8.19 | 6.939 | 7.5 | 6.939 | 5501 |
| 1729891500 | 6.895 | 0.15 | 2.15 | 6.85 | 6.895 | 6.85 | 2691 |
| 1729805340 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1729718940 | 6.75 | 0.09 | 1.32 | 6.6 | 6.81 | 6.6 | 30379 |
| 1729632300 | 6.662 | -0.09 | -1.30 | 6.74 | 6.74 | 6.6528 | 3898 |
| 1729545600 | 6.75 | -0.23 | -3.26 | 6.9 | 6.9 | 6.72 | 6303 |
| 1729286400 | 6.9775 | -0.09 | -1.31 | 7.01 | 7.06 | 6.9754 | 10139 |
| 1729200000 | 7.07 | -0.1 | -1.39 | 7.27 | 7.27 | 6.97 | 4388 |
| 1729113960 | 7.17 | 0.21 | 2.98 | 6.81 | 7.17 | 6.81 | 3556 |
| 1729027680 | 6.9625 | -0.37 | -5.01 | 7.33 | 7.33 | 6.934 | 21590 |
| 1728941220 | 7.33 | -0.19 | -2.53 | 7.33 | 7.33 | 7.33 | 389 |
| 1728681900 | 7.52 | -0.06 | -0.79 | 7.35 | 7.52 | 7.35 | 1295 |
| 1728595560 | 7.58 | 0.04 | 0.58 | 7.49 | 7.58 | 7.49 | 5388 |
| 1728508800 | 7.536 | 0.02 | 0.21 | 7.536 | 7.536 | 7.536 | 298 |
| 1728422580 | 7.52 | -0.04 | -0.53 | 7.58 | 7.58 | 7.52 | 4697 |
| 1728336000 | 7.56 | -0.26 | -3.32 | 7.695 | 7.695 | 7.56 | 2090 |
| 1728077220 | 7.82 | 0.12 | 1.56 | 7.71 | 7.82 | 7.71 | 1154 |
| 1727990760 | 7.7 | -0.2 | -2.53 | 7.8 | 7.82 | 7.7 | 14931 |
| 1727904000 | 7.9 | -0.05 | -0.63 | 7.9 | 7.9 | 7.9 | 2540 |
| 1727818140 | 7.95 | 0.04 | 0.51 | 7.953 | 7.9545 | 7.95 | 4034 |
| 1727731380 | 7.91 | -0.33 | -3.95 | 8.14 | 8.14 | 7.91 | 2365 |
| 1727472000 | 8.235 | -0.1 | -1.14 | 8.2548 | 8.2548 | 8.235 | 264 |
| 1727386200 | 8.33 | 0.04 | 0.48 | 8.3785 | 8.4149999 | 8.31 | 3960 |
| 1727299200 | 8.2899999 | -0.21 | -2.47 | 8.5 | 8.5 | 8.2899999 | 744 |
| 1727212800 | 8.5 | 0.35 | 4.29 | 8.39 | 8.5 | 8.35 | 3982 |
| 1727126940 | 8.15 | -0.27 | -3.21 | 8.4 | 8.4 | 8.14 | 13538 |
| 1726867200 | 8.42 | 0.07 | 0.89 | 8.42 | 8.42 | 8.42 | 733 |
| 1726781220 | 8.346 | -0.11 | -1.26 | 8.573 | 8.573 | 8.26 | 3276 |
| 1726694460 | 8.4525 | -0.17 | -1.94 | 8.6199999 | 8.7 | 8.4525 | 4392 |
| 1726608240 | 8.6199999 | -0.67 | -7.21 | 9.1995 | 9.1995 | 8.6199999 | 13664 |
| 1726521720 | 9.2895 | 0.46 | 5.25 | 9.122 | 9.2895 | 9 | 4652 |
| 1726262940 | 8.8265 | 1.05 | 13.47 | 7.75 | 8.8265 | 7.75 | 23926 |
| 1726176540 | 7.7788 | -1.92 | -19.81 | 10 | 10.45 | 7.7788 | 105675 |
| 1726090140 | 9.7 | 0.41 | 4.47 | 9.38 | 9.724 | 9.13 | 10968 |
| 1726003500 | 9.285 | -0.2 | -2.11 | 9.45 | 9.46 | 9.1753 | 2915 |
| 1725917160 | 9.485 | 0.39 | 4.23 | 9.34 | 9.7985 | 9.34 | 13890 |
| 1725658020 | 9.1 | -0.47 | -4.91 | 9.385 | 9.385 | 9.1 | 7877 |
| 1725571440 | 9.57 | -0.11 | -1.14 | 9.6199999 | 9.6199999 | 9.345 | 9425 |
| 1725485040 | 9.68 | 0.2 | 2.12 | 9.43 | 9.97 | 9.43 | 14900 |
| 1725398880 | 9.4795 | -0.41 | -4.10 | 9.65 | 9.65 | 9.24 | 15812 |
| 1725053340 | 9.885 | 0.1 | 1.02 | 9.75 | 9.885 | 9.63 | 4451 |
| 1724966400 | 9.785 | 0.29 | 3.00 | 9.5 | 9.8595 | 9.5 | 4990 |
| 1724880360 | 9.5 | -0.11 | -1.14 | 9.55 | 9.6 | 9.3 | 7667 |
| 1724794080 | 9.61 | 0.04 | 0.42 | 9.6 | 9.68 | 9.455 | 6789 |
| 1724707740 | 9.57 | -0.22 | -2.25 | 9.77 | 9.77 | 9.55 | 5863 |
| 1724448480 | 9.7899999 | 0.32 | 3.38 | 9.6626999 | 9.8412 | 9.64 | 7857 |
| 1724362140 | 9.47 | -0.47 | -4.73 | 10.06 | 10.06 | 9.47 | 9592 |
