Ainsworth Game Technology Ltd (PK)【AINSF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Ainsworth Game Technology Ltd (PK) (AINSF)
Ainsworth Game Technology Ltd (PK) (AINSF) 과거

Ainsworth Game Technology Ltd (PK) (AINSF)

0.48

0.00

(0.00%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0314	-6.14000782167	0.5114	0.5114	0.4536	17567	0.47547673	CS
4	-0.06	-11.1111111111	0.54	0.5501	0.4536	166937	0.50432176	CS
12	-0.02	-4	0.5	0.579	0.4288	75862	0.50343304	CS
26	-0.16325	-25.3789350952	0.64325	0.659	0.4288	52400	0.51803842	CS
52	-0.4591	-48.8872324566	0.9391	0.97	0.4288	38179	0.6353754	CS
156	-0.386	-44.5727482679	0.866	0.97	0.4288	25997	0.68846578	CS
260	-0.01	-2.04081632653	0.49	1.08	0.19	46652	0.71921886	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152820	0.48	0	0.00	0.48	0.48	0.48	0
1737066420	0.48	0	0.00	0.48	0.48	0.48	12000
1736979720	0.48	0	0.00	0.4615	0.48	0.4536	39100
1736893380	0.48	0.0241	5.29	0.49575	0.49575	0.48	5200
1736806800	0.4559	-0.0555	-10.85	0.48	0.48	0.4559	25000
1736547720	0.5114	0.0314	6.54	0.5114	0.5114	0.5114	6535
1736375340	0.48	-0.01	-2.04	0.5359	0.5359	0.48	23900
1736288940	0.49	-0.026	-5.04	0.49	0.49	0.49	3061
1736202180	0.516	0	0.00	0.516	0.516	0.516	0
1735942980	0.516	0.011963	2.37	0.516	0.516	0.516	12000
1735856760	0.504037	0	0.00	0.504037	0.504037	0.504037	0
1735683960	0.504037	-0.025113	-4.75	0.543125	0.543125	0.477	2023327
1735597740	0.52915	0.00915	1.76	0.4746	0.5501	0.4746	31982
1735338000	0.52	0.0129	2.54	0.538625	0.538625	0.4836	110000
1735252020	0.5071	-0.0429	-7.80	0.514063	0.514063	0.5071	20509
1735078200	0.55	0.01	1.85	0.55	0.55	0.55	14500
1734992400	0.54	-0.0009	-0.17	0.54	0.54	0.54	10000
1734733200	0.5409	0	0.00	0.5409	0.5409	0.5409	0
1734646800	0.5409	-0.0381	-6.58	0.5558	0.57015	0.5409	26200
1734560940	0.579	0.019	3.39	0.5749	0.579	0.56245	28670
1734474360	0.56	0.01	1.82	0.55	0.56	0.55	19000
1734388140	0.55	0.035	6.80	0.5017	0.5645	0.5017	33000
1734128940	0.515	-0.0067	-1.28	0.5138	0.515	0.5138	10500
1734042480	0.5217	0.0199	3.97	0.5365	0.5425	0.52	20000
1733955900	0.5018	0.0018	0.36	0.5328	0.5328	0.4731	19900
1733869200	0.5	0	0.00	0.53	0.53	0.5	16000
1733782800	0.5	0.0095	1.94	0.4849	0.5	0.4849	25068
1733523600	0.4905	0.0599	13.91	0.4483	0.51	0.4367	159000
1733437500	0.4306	-0.0594	-12.12	0.4306	0.4306	0.4306	510
1733351100	0.49	0	0.00	0.49	0.49	0.49	0
1733264700	0.49	0.02	4.26	0.508825	0.508825	0.49	10000
1733178000	0.47	0	0.00	0.47	0.47	0.47	0
1732918800	0.47	0	0.00	0.47	0.47	0.47	0
1732746000	0.47	0	0.00	0.47	0.47	0.47	0
1732659600	0.47	0	0.00	0.47	0.47	0.47	0
1732573200	0.47	0	0.00	0.47	0.47	0.47	0
1732314000	0.47	0.0141	3.09	0.4558	0.49	0.4558	29000
1732228140	0.4559	0	0.00	0.4559	0.4559	0.4559	0
1732141740	0.4559	0	0.00	0.4675	0.4675	0.4559	18000
1732055040	0.4559	0	0.00	0.4559	0.4559	0.4559	0
1731968640	0.4559	-0.0241	-5.02	0.5165	0.5165	0.4559	23500
1731709260	0.48	0.0012	0.25	0.48	0.48	0.48	8625
1731623160	0.4788	0	0.00	0.4788	0.4788	0.4788	0
1731536760	0.4788	0.0088	1.87	0.451	0.4788	0.451	30500
1731450480	0.47	-0.02	-4.08	0.49	0.49	0.47	17000
1731363600	0.49	-0.01	-2.00	0.49855	0.5	0.49	39000
1731104940	0.5	0	0.00	0.5	0.5	0.5	0
1731018540	0.5	0	0.00	0.4722	0.5	0.4722	22200
1730931600	0.5	0.0083	1.69	0.4288	0.5088	0.4288	60700
1730845680	0.4917	0.0067	1.38	0.4917	0.4917	0.4917	440
1730755620	0.485	0	0.00	0.485	0.485	0.485	0
1730496420	0.485	-0.0232	-4.57	0.485	0.485	0.485	10000
1730409900	0.5082	0	0.00	0.5082	0.5082	0.5082	0
1730323500	0.5082	0.0182	3.71	0.49	0.5082	0.49	15000
1730237280	0.49	-0.0189	-3.71	0.52	0.52	0.49	44201
1730150880	0.5089	0.0089	1.78	0.5	0.5089	0.475	11350
1729891200	0.5	0	0.00	0.5	0.5	0.5	0
1729804800	0.5	0	0.00	0.5	0.5	0.5	0
1729718400	0.5	0	0.00	0.5	0.5	0.5	0
1729632000	0.5	0	0.00	0.5	0.5	0.5	0
1729545600	0.5	-0.01	-1.96	0.52	0.52	0.5	22500
1729286400	0.51	0	0.00	0.51	0.51	0.51	0

Ainsworth Game Technology (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관