Hot Features
프리미엄
Aimia Inc (PK) (AIMFF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0386 | 2.33741068185 | 1.6514 | 1.69 | 1.57 | 11923 | 1.66956429 | CS |
| 4 | -0.04 | -2.31213872832 | 1.73 | 1.75 | 1.57 | 8143 | 1.68388237 | CS |
| 12 | -0.145 | -7.90190735695 | 1.835 | 1.94 | 1.57 | 69548 | 1.77882779 | CS |
| 26 | -0.26 | -13.3333333333 | 1.95 | 2.02 | 1.57 | 41105 | 1.80642005 | CS |
| 52 | -0.34 | -16.7487684729 | 2.03 | 2.24 | 1.47 | 46365 | 1.86294096 | CS |
| 156 | -2.27 | -57.3232323232 | 3.96 | 4.44 | 1.47 | 53495 | 2.51166012 | CS |
| 260 | -1.51 | -47.1875 | 3.2 | 5.0477 | 1.47 | 48097 | 2.78854958 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742592540 | 1.69 | 0.02 | 1.20 | 1.67 | 1.69 | 1.67 | 3715 |
| 1742506200 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1742419800 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1742333400 | 1.67 | -0.01 | -0.42 | 1.67 | 1.68 | 1.66 | 13700 |
| 1742246400 | 1.677 | 0.02 | 1.02 | 1.57 | 1.69 | 1.57 | 12065 |
| 1741987680 | 1.66 | 0 | 0.00 | 1.6514 | 1.66 | 1.6514 | 10004 |
| 1741901340 | 1.66 | 0.01 | 0.61 | 1.66 | 1.664 | 1.66 | 8800 |
| 1741814940 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2000 |
| 1741728480 | 1.65 | -0.01 | -0.60 | 1.67 | 1.67 | 1.65 | 6200 |
| 1741641600 | 1.66 | 0 | 0.00 | 1.654 | 1.67 | 1.654 | 4000 |
| 1741386240 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1741299840 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1741213440 | 1.66 | -0 | -0.01 | 1.66 | 1.66 | 1.66 | 459 |
| 1741126800 | 1.6601 | -0.03 | -1.77 | 1.66 | 1.6601 | 1.66 | 1100 |
| 1741040760 | 1.69 | 0 | 0.30 | 1.72 | 1.75 | 1.67 | 18219 |
| 1740781260 | 1.685 | 0.01 | 0.30 | 1.7 | 1.7 | 1.685 | 1336 |
| 1740694800 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1740608400 | 1.68 | -0.04 | -2.04 | 1.6801 | 1.6875 | 1.68 | 13200 |
| 1740522480 | 1.715 | -0.01 | -0.29 | 1.72 | 1.738 | 1.71 | 14173 |
| 1740435600 | 1.72 | -0.01 | -0.58 | 1.7 | 1.72 | 1.7 | 14891 |
| 1740176400 | 1.73 | 0.02 | 1.17 | 1.73 | 1.73 | 1.73 | 2000 |
| 1740090480 | 1.71 | 0.01 | 0.59 | 1.6942 | 1.717 | 1.6901 | 15800 |
| 1740003960 | 1.7 | 0.03 | 1.80 | 1.7 | 1.7 | 1.7 | 1000 |
| 1739917620 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1739572020 | 1.67 | -0.07 | -4.08 | 1.6701 | 1.68 | 1.67 | 53600 |
| 1739485320 | 1.7411 | 0.06 | 3.64 | 1.78 | 1.78 | 1.72 | 26837 |
| 1739398920 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 12450 |
| 1739312940 | 1.68 | 0.01 | 0.60 | 1.68 | 1.68 | 1.68 | 11960 |
| 1739226000 | 1.67 | 0.03 | 1.77 | 1.6299999 | 1.68 | 1.6299999 | 9800 |
| 1738967160 | 1.641 | -0.01 | -0.55 | 1.6299999 | 1.641 | 1.6001 | 12500 |
| 1738880400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 2900 |
| 1738794000 | 1.65 | 0.02 | 1.23 | 1.6400999 | 1.65 | 1.6399999 | 17175 |
| 1738708080 | 1.6299999 | -0.05 | -3.15 | 1.66 | 1.69 | 1.62 | 24600 |
| 1738621740 | 1.683 | -0.02 | -0.88 | 1.68 | 1.69 | 1.68 | 13765 |
| 1738362000 | 1.698 | -0.01 | -0.70 | 1.7 | 1.7 | 1.69 | 9337 |
| 1738276140 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1738189740 | 1.71 | -0.03 | -1.72 | 1.73 | 1.73 | 1.7 | 1776 |
| 1738103280 | 1.74 | -0.02 | -1.14 | 1.76 | 1.76 | 1.71 | 156133 |
| 1738016820 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 250 |
| 1737757440 | 1.76 | -0.06 | -3.14 | 1.76 | 1.76 | 1.7 | 27200 |
| 1737671040 | 1.817 | 0 | 0.00 | 1.817 | 1.817 | 1.817 | 0 |
| 1737584640 | 1.817 | -0 | -0.16 | 1.8105 | 1.817 | 1.809113 | 12296 |
| 1737498540 | 1.82 | 0.04 | 2.30 | 1.8165 | 1.82 | 1.803 | 60300 |
| 1737152880 | 1.779 | -0.04 | -1.98 | 1.779 | 1.779 | 1.779 | 2222594 |
| 1737066420 | 1.815 | -0.04 | -1.89 | 1.79 | 1.815 | 1.777 | 7750 |
| 1736979720 | 1.85 | 0.01 | 0.54 | 1.8166 | 1.85 | 1.8 | 76900 |
| 1736893380 | 1.84 | -0.02 | -0.92 | 1.841 | 1.8418 | 1.84 | 44825 |
| 1736806800 | 1.857 | -0.06 | -3.28 | 1.8801 | 1.8801 | 1.857 | 82445 |
| 1736547720 | 1.92 | 0.05 | 2.67 | 1.88 | 1.94 | 1.88 | 128385 |
| 1736375340 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1736288940 | 1.87 | -0.01 | -0.53 | 1.873 | 1.873 | 1.87 | 800 |
| 1736202360 | 1.88 | 0.02 | 1.08 | 1.88 | 1.88 | 1.8735 | 8050 |
| 1735942980 | 1.86 | 0 | 0.00 | 1.87 | 1.88 | 1.86 | 19200 |
| 1735856760 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1735683960 | 1.86 | 0.02 | 1.25 | 1.85 | 1.86 | 1.85 | 716 |
| 1735597740 | 1.837 | -0 | -0.16 | 1.8401 | 1.846 | 1.8201 | 10453 |
| 1735338000 | 1.84 | 0.13 | 7.60 | 1.835 | 1.84 | 1.83 | 5261 |
| 1735252020 | 1.71 | -0.13 | -7.24 | 1.74 | 1.84 | 1.7 | 25648 |
| 1735078200 | 1.8435 | 0.02 | 1.32 | 1.83 | 1.8435 | 1.82 | 8583 |
| 1734992400 | 1.8195 | -0.03 | -1.65 | 1.8195 | 1.8195 | 1.8195 | 200 |
