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)

0.5077

0.00

(0.00%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0089	-1.72280294232	0.5166	0.574	0.4945	5983	0.49753746	CS
4	-0.0051	-0.994539781591	0.5128	0.574	0.45	192394	0.51735332	CS
12	0.0519	11.3865730584	0.4558	0.579	0.4306	127639	0.51052797	CS
26	-0.0923	-15.3833333333	0.6	0.6483	0.4288	78285	0.51489606	CS
52	-0.3943	-43.7139689579	0.902	0.97	0.4288	49431	0.59054328	CS
156	-0.3893	-43.4002229654	0.897	0.97	0.4288	28961	0.66070926	CS
260	0.0677	15.3863636364	0.44	1.08	0.19	48527	0.71000388	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739571720	0.5077	0	0.00	0.5077	0.5077	0.5077	0
1739485320	0.5077	0	0.00	0.5077	0.5077	0.5077	800
1739398920	0.5077	0.0132	2.67	0.5324	0.5324	0.5077	3033
1739312940	0.4945	-0.0221	-4.28	0.517	0.574	0.4945	19100
1739226000	0.5165999	0.0492499	10.54	0.5165999	0.5165999	0.5165999	1000
1738967280	0.46735	0	0.00	0.46735	0.46735	0.46735	0
1738880880	0.46735	0	0.00	0.46735	0.46735	0.46735	0
1738794480	0.46735	0	0.00	0.46735	0.46735	0.46735	0
1738708080	0.46735	-0.05265	-10.13	0.46	0.475	0.46	35222
1738621740	0.52	0.05265	11.27	0.52	0.52	0.52	1995000
1738362000	0.46735	0.00735	1.60	0.46735	0.46735	0.46735	175
1738276080	0.46	0	0.00	0.46	0.46	0.46	0
1738189680	0.46	0	0.00	0.46	0.46	0.46	0
1738103280	0.46	0	0.00	0.46	0.46	0.46	22000
1738016820	0.46	-0.02	-4.17	0.45	0.46	0.45	14000
1737757620	0.48	0	0.00	0.48	0.48	0.48	0
1737671220	0.48	0	0.00	0.48	0.48	0.48	10000
1737584640	0.48	0	0.00	0.5128	0.5128	0.48	16000
1737498420	0.48	0	0.00	0.48	0.48	0.48	0
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

Ainsworth Game Technology (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관