Hot Features
프리미엄
Alithya Group inc (PK) (ALYAF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2175 | 16.6922486569 | 1.303 | 1.583 | 1.3 | 16912 | 1.5491293 | CS |
| 4 | 0.371 | 32.2749021314 | 1.1495 | 1.583 | 1.09 | 10823 | 1.29391048 | CS |
| 12 | 0.3795 | 33.2602979842 | 1.141 | 1.583 | 0.8375 | 7534 | 1.2241085 | CS |
| 26 | 0.2705 | 21.64 | 1.25 | 1.583 | 0.8375 | 5676 | 1.24516539 | CS |
| 52 | 0.2205 | 16.9615384615 | 1.3 | 1.782 | 0.64 | 6333 | 1.36748775 | CS |
| 156 | 0.4205 | 38.2272727273 | 1.1 | 1.782 | 0.64 | 7687 | 1.33349199 | CS |
| 260 | 0.4205 | 38.2272727273 | 1.1 | 1.782 | 0.64 | 7687 | 1.33349199 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740176400 | 1.5205 | 0 | 0.26 | 1.506 | 1.533 | 1.506 | 2069 |
| 1740090480 | 1.5165 | -0.06 | -4.02 | 1.47 | 1.52 | 1.47 | 1222 |
| 1740003960 | 1.58 | 0.02 | 1.28 | 1.55 | 1.583 | 1.543 | 13115 |
| 1739917740 | 1.56 | 0.21 | 15.86 | 1.35 | 1.56 | 1.32 | 48887 |
| 1739572020 | 1.3465 | 0.07 | 5.20 | 1.303 | 1.35 | 1.3 | 4424 |
| 1739485320 | 1.28 | 0.07 | 5.79 | 1.25 | 1.29 | 1.22 | 13088 |
| 1739398920 | 1.21 | 0.06 | 5.22 | 1.177 | 1.22 | 1.177 | 4675 |
| 1739312940 | 1.15 | 0.02 | 1.46 | 1.1399999 | 1.17 | 1.1399999 | 1195 |
| 1739226000 | 1.1335 | -0.01 | -0.57 | 1.155 | 1.1675 | 1.11 | 2749 |
| 1738967160 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.2 | 1.1299999 | 51550 |
| 1738880400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1738794000 | 1.17 | 0.03 | 2.63 | 1.11 | 1.17 | 1.11 | 3749 |
| 1738708080 | 1.1399999 | 0.02 | 2.06 | 1.11 | 1.15 | 1.11 | 3768 |
| 1738621740 | 1.117 | -0.05 | -4.53 | 1.12 | 1.12 | 1.1 | 5510 |
| 1738362000 | 1.17 | 0.01 | 0.86 | 1.1635 | 1.173 | 1.1635 | 1315 |
| 1738276080 | 1.16 | 0.02 | 1.58 | 1.12 | 1.17 | 1.12 | 16693 |
| 1738189740 | 1.1419999 | 0.02 | 1.96 | 1.09 | 1.15 | 1.09 | 2234 |
| 1738103280 | 1.12 | -0.03 | -2.90 | 1.1299999 | 1.155 | 1.12 | 15458 |
| 1738016820 | 1.1535 | -0.02 | -1.41 | 1.17 | 1.17 | 1.1535 | 3354 |
| 1737757440 | 1.17 | 0.02 | 2.05 | 1.1495 | 1.17 | 1.1299999 | 1836 |
| 1737671220 | 1.1465 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 7078 |
| 1737584640 | 1.1465 | 0.01 | 0.84 | 1.15 | 1.16 | 1.1379999 | 2760 |
| 1737498540 | 1.137 | 0.01 | 1.07 | 1.1325 | 1.15 | 1.1235 | 6125 |
| 1737152880 | 1.125 | 0 | 0.45 | 1.1299999 | 1.133 | 1.12 | 2119 |
| 1737066420 | 1.12 | -0.03 | -2.61 | 1.137 | 1.137 | 1.12 | 2376 |
| 1736979720 | 1.15 | 0.03 | 3.14 | 0.8375 | 1.15 | 0.8375 | 8027 |
| 1736893380 | 1.115 | -0.03 | -2.19 | 1.12 | 1.12 | 1.115 | 2276 |
| 1736806800 | 1.1399999 | -0.01 | -0.87 | 1.17 | 1.17 | 1.12 | 3397 |
| 1736547720 | 1.15 | 0.01 | 0.88 | 1.17 | 1.17 | 1.15 | 1555 |
| 1736375340 | 1.1399999 | -0.03 | -2.15 | 1.15 | 1.15 | 1.1299999 | 1100 |
| 1736288940 | 1.165 | -0.01 | -0.43 | 1.19 | 1.19 | 1.16 | 14212 |
| 1736202360 | 1.17 | 0.02 | 1.74 | 1.17 | 1.17 | 1.1399999 | 15736 |
| 1735942980 | 1.15 | 0.03 | 2.36 | 1 | 1.15 | 1 | 1997 |
| 1735856700 | 1.1235 | 0.09 | 8.55 | 1.12 | 1.1235 | 1.11 | 1180 |
| 1735683960 | 1.035 | -0.11 | -9.21 | 1 | 1.143 | 1 | 7130 |
| 1735597740 | 1.1399999 | 0 | 0.00 | 1 | 1.153 | 1 | 29273 |
| 1735338000 | 1.1399999 | 0.05 | 4.59 | 1.2 | 1.2 | 1.1299999 | 8645 |
| 1735252020 | 1.09 | -0.06 | -5.50 | 1.1 | 1.15 | 1.08 | 5461 |
| 1735078200 | 1.1535 | 0.01 | 0.79 | 1.18 | 1.18 | 1.1535 | 512 |
| 1734992400 | 1.1445 | 0 | 0.39 | 1 | 1.1685 | 1 | 2138 |
| 1734733200 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 387 |
| 1734646800 | 1.15 | -0.06 | -4.96 | 1.29 | 1.29 | 1 | 1499 |
| 1734560940 | 1.21 | -0.01 | -0.58 | 1.24 | 1.24 | 1.21 | 6586 |
| 1734474360 | 1.217 | -0.02 | -1.62 | 1.24 | 1.258 | 1.217 | 3226 |
| 1734388140 | 1.237 | 0.03 | 2.23 | 1.23 | 1.242 | 1.23 | 1973 |
| 1734128940 | 1.21 | 0 | 0.00 | 1.219 | 1.219 | 1.21 | 2793 |
| 1734042480 | 1.21 | -0.06 | -4.72 | 1.22 | 1.27 | 1.21 | 969 |
| 1733955900 | 1.27 | 0.07 | 5.83 | 1.19 | 1.27 | 1.19 | 9268 |
| 1733869200 | 1.2 | 0.07 | 5.73 | 1.11 | 1.2 | 1.11 | 10645 |
| 1733782800 | 1.135 | -0.04 | -2.99 | 1.1 | 1.18 | 1.1 | 7359 |
| 1733523600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.17 | 6009 |
| 1733437500 | 1.18 | 0.01 | 0.85 | 1.1735 | 1.18 | 1.1735 | 5956 |
| 1733350980 | 1.1701 | 0.02 | 1.31 | 1.1701 | 1.1701 | 1.1701 | 270 |
| 1733264700 | 1.155 | 0 | 0.40 | 1.17 | 1.17 | 1.1352 | 23194 |
| 1733178180 | 1.1504 | -0.06 | -5.20 | 1.141 | 1.16 | 1.1399999 | 1273 |
| 1732919340 | 1.2135 | 0 | 0.00 | 1.2135 | 1.2135 | 1.2135 | 0 |
| 1732746540 | 1.2135 | 0.02 | 1.97 | 1.21 | 1.2135 | 1.21 | 602 |
| 1732660140 | 1.19 | -0.04 | -3.49 | 1.1 | 1.21 | 1.1 | 3105 |
| 1732573560 | 1.233 | 0.02 | 1.48 | 1.17 | 1.233 | 1.17 | 1195 |
