Hot Features
프리미엄
A G F Mgmt Ltd (PK) (AGFMF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 7.10526315789 | 7.6 | 8.14 | 7.6 | 2876 | 7.83462094 | CS |
| 4 | 0.335 | 4.29212043562 | 7.805 | 8.14 | 7.515 | 2369 | 7.70520565 | CS |
| 12 | 0.16 | 2.00501253133 | 7.98 | 8.14 | 7.0099 | 1889 | 7.64618017 | CS |
| 26 | 2.22 | 37.5 | 5.92 | 8.14 | 5.68 | 2387 | 7.20889773 | CS |
| 52 | 2.59 | 46.6666666667 | 5.55 | 8.14 | 4.76 | 3071 | 6.48242257 | CS |
| 156 | 2.54 | 45.3571428571 | 5.6 | 8.14 | 4.23 | 2715 | 6.15413289 | CS |
| 260 | 3.24 | 66.1224489796 | 4.9 | 8.14 | 1.8 | 2063 | 5.8878324 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740176880 | 8.14 | 0 | 0.00 | 8.14 | 8.14 | 8.14 | 0 |
| 1740090480 | 8.14 | 0.21 | 2.65 | 7.93 | 8.14 | 7.93 | 200 |
| 1740003960 | 7.93 | 0.11 | 1.41 | 7.8426 | 7.93 | 7.8426 | 7635 |
| 1739917740 | 7.82 | 0.22 | 2.89 | 7.76 | 7.82 | 7.76 | 323 |
| 1739572020 | 7.6 | 0.03 | 0.40 | 7.6 | 7.6 | 7.6 | 3344 |
| 1739485320 | 7.57 | 0 | 0.00 | 7.57 | 7.57 | 7.57 | 0 |
| 1739398920 | 7.57 | -0.13 | -1.69 | 7.57 | 7.57 | 7.57 | 304 |
| 1739312400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739226000 | 7.7 | 0.19 | 2.46 | 7.7 | 7.73 | 7.7 | 5651 |
| 1738967160 | 7.515 | -0.03 | -0.33 | 7.55 | 7.55 | 7.515 | 500 |
| 1738880400 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1738794000 | 7.54 | -0.04 | -0.53 | 7.653 | 7.653 | 7.54 | 10319 |
| 1738708140 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1738621740 | 7.58 | -0.22 | -2.82 | 7.64 | 7.64 | 7.53 | 602 |
| 1738362000 | 7.8 | -0.13 | -1.64 | 7.8 | 7.8 | 7.8 | 102 |
| 1738276080 | 7.93 | 0.19 | 2.45 | 7.93 | 7.93 | 7.93 | 1018 |
| 1738189680 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1738103280 | 7.74 | 0.04 | 0.52 | 7.74 | 7.74 | 7.74 | 102 |
| 1738016820 | 7.7 | -0.11 | -1.35 | 7.65 | 7.72 | 7.63 | 862 |
| 1737757440 | 7.805 | -0.03 | -0.32 | 7.805 | 7.85 | 7.805 | 2201 |
| 1737671220 | 7.83 | 0.19 | 2.49 | 7.75 | 7.83 | 7.75 | 1492 |
| 1737584640 | 7.64 | -0.02 | -0.26 | 7.9 | 7.9 | 7.32 | 3401 |
| 1737498540 | 7.66 | 0.16 | 2.13 | 7.66 | 7.66 | 7.66 | 1559 |
| 1737152880 | 7.5 | 0.49 | 6.99 | 7.38 | 7.5 | 7.38 | 2214 |
| 1737066180 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1736979780 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1736893380 | 7.01 | -0.28 | -3.84 | 7.0099 | 7.01 | 7.0099 | 2219 |
| 1736807340 | 7.2901 | 0 | 0.00 | 7.2901 | 7.2901 | 7.2901 | 0 |
| 1736548140 | 7.2901 | 0 | 0.00 | 7.2901 | 7.2901 | 7.2901 | 0 |
| 1736375340 | 7.2901 | -0.08 | -1.08 | 7.2901 | 7.2901 | 7.2901 | 1065 |
| 1736288760 | 7.3699 | 0 | 0.00 | 7.3699 | 7.3699 | 7.3699 | 0 |
| 1736202360 | 7.3699 | -0.05 | -0.63 | 7.3699 | 7.3699 | 7.3699 | 2275 |
| 1735942980 | 7.4166 | -0.03 | -0.45 | 7.48 | 7.48 | 7.4166 | 300 |
| 1735856760 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1735683960 | 7.45 | 0.17 | 2.34 | 7.45 | 7.45 | 7.45 | 300 |
| 1735597740 | 7.28 | -0.15 | -2.02 | 7.28 | 7.28 | 7.28 | 100 |
| 1735338000 | 7.43 | -0.03 | -0.34 | 7.3795 | 7.43 | 7.3795 | 3077 |
| 1735251600 | 7.4556 | 0 | 0.00 | 7.4556 | 7.4556 | 7.4556 | 0 |
| 1735078800 | 7.4556 | 0 | 0.00 | 7.4556 | 7.4556 | 7.4556 | 0 |
| 1734992400 | 7.4556 | 0.03 | 0.34 | 7.4556 | 7.4556 | 7.4556 | 632 |
| 1734733200 | 7.43 | -0.03 | -0.40 | 7.44 | 7.4512 | 7.43 | 651 |
| 1734647340 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1734560940 | 7.46 | -0.1 | -1.32 | 7.62 | 7.62 | 7.46 | 3162 |
| 1734474360 | 7.56 | -0.09 | -1.17 | 7.56 | 7.56 | 7.56 | 101 |
| 1734388140 | 7.6498 | 0 | 0.00 | 7.6498 | 7.6498 | 7.6498 | 0 |
| 1734128940 | 7.6498 | -0.26 | -3.29 | 7.6449 | 7.65 | 7.6449 | 2196 |
| 1734042300 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1733955900 | 7.91 | 0.02 | 0.25 | 7.91 | 7.91 | 7.91 | 2501 |
| 1733869200 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1733782800 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1733523600 | 7.89 | 0.11 | 1.41 | 7.86 | 7.89 | 7.86 | 301 |
| 1733437380 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1733350980 | 7.78 | -0.08 | -1.01 | 7.78 | 7.78 | 7.78 | 100 |
| 1733264700 | 7.8595 | -0.12 | -1.51 | 7.875 | 7.875 | 7.8595 | 2751 |
| 1733177400 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1732918200 | 7.98 | 0.04 | 0.51 | 7.98 | 7.98 | 7.98 | 2569 |
| 1732746540 | 7.9395 | 0.03 | 0.37 | 7.9395 | 7.9395 | 7.9395 | 288 |
| 1732660140 | 7.91 | -0.09 | -1.13 | 7.92 | 7.96 | 7.84 | 4793 |
| 1732573560 | 8 | 0.31 | 4.03 | 8 | 8 | 8 | 6348 |
