Hot Features
프리미엄
American Oncology Network Inc (QX) (AONC)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -9.09090909091 | 4.95 | 5.33 | 4.34 | 834 | 4.99473921 | CS |
| 4 | -0.5 | -10 | 5 | 5.82 | 4.34 | 1260 | 5.20303595 | CS |
| 12 | 0.31 | 7.39856801909 | 4.19 | 5.9 | 3.99 | 2914 | 4.73748851 | CS |
| 26 | 1.27 | 39.3188854489 | 3.23 | 5.9 | 2.1 | 4931 | 3.77945275 | CS |
| 52 | 3 | 200 | 1.5 | 5.9 | 1.01 | 15347 | 2.37782875 | CS |
| 156 | 3 | 200 | 1.5 | 5.9 | 1.01 | 15347 | 2.37782875 | CS |
| 260 | 3 | 200 | 1.5 | 5.9 | 1.01 | 15347 | 2.37782875 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739312940 | 4.85 | -0.45 | -8.49 | 5.3 | 5.3 | 4.34 | 2058 |
| 1739226000 | 5.3 | 0.05 | 0.95 | 5 | 5.33 | 5 | 411 |
| 1738967160 | 5.25 | 0.3 | 6.06 | 4.95 | 5.25 | 4.95 | 704 |
| 1738880400 | 4.95 | -0.05 | -1.00 | 4.95 | 4.95 | 4.95 | 163 |
| 1738794540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738708140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738621740 | 5 | -0.29 | -5.53 | 5 | 5 | 5 | 261 |
| 1738362000 | 5.2925 | 0.34 | 6.92 | 5.2925 | 5.2925 | 5.2925 | 100 |
| 1738276080 | 4.95 | -0.75 | -13.16 | 5.26 | 5.26 | 4.82 | 4425 |
| 1738189740 | 5.7 | 0.04 | 0.80 | 5.82 | 5.82 | 5.7 | 742 |
| 1738103280 | 5.655 | -0.08 | -1.37 | 5.1 | 5.655 | 5.1 | 856 |
| 1738016820 | 5.7336 | 0.73 | 14.67 | 5 | 5.82 | 5 | 3375 |
| 1737757440 | 5 | -0.2 | -3.85 | 5.1 | 5.1 | 5 | 1471 |
| 1737671220 | 5.2 | 0.2 | 4.00 | 5 | 5.3 | 5 | 2142 |
| 1737584640 | 5 | -0.39 | -7.24 | 5.35 | 5.5 | 4.95 | 1601 |
| 1737498540 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 778 |
| 1737152880 | 5.39 | 0.09 | 1.70 | 5.2699999 | 5.39 | 5.25 | 442 |
| 1737066420 | 5.3 | 0.3 | 6.00 | 5.3 | 5.3 | 5.3 | 328 |
| 1736979720 | 5 | 0.02 | 0.35 | 5 | 5.075 | 5 | 1563 |
| 1736893380 | 4.9825 | 0.14 | 2.94 | 4.95 | 4.9825 | 4.95 | 202 |
| 1736806800 | 4.84 | -0.44 | -8.33 | 5.75 | 5.75 | 4.83 | 5188 |
| 1736547720 | 5.28 | -0.42 | -7.37 | 5.7 | 5.9 | 5.28 | 4988 |
| 1736375340 | 5.7 | 0.21 | 3.83 | 5.72 | 5.72 | 5.6 | 937 |
| 1736288760 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1736202360 | 5.49 | -0.14 | -2.49 | 5.49 | 5.49 | 5.35 | 5179 |
| 1735942980 | 5.63 | 0.53 | 10.39 | 4.96 | 5.63 | 4.96 | 6219 |
| 1735856700 | 5.1 | 0.04 | 0.79 | 4.2 | 5.1 | 4.2 | 2476 |
| 1735683960 | 5.0599999 | 0.12 | 2.43 | 5.0599999 | 5.0599999 | 5.0599999 | 130 |
| 1735597740 | 4.94 | 0.04 | 0.82 | 4.89 | 4.94 | 4.2 | 4220 |
| 1735338000 | 4.9 | 0.09 | 1.77 | 4.83 | 4.9 | 4.83 | 2135 |
| 1735252020 | 4.815 | 0.12 | 2.45 | 4.85 | 4.85 | 4.815 | 547 |
| 1735078200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 506 |
| 1734992400 | 4.7 | 0.06 | 1.29 | 4.75 | 4.75 | 4.65 | 2627 |
| 1734733200 | 4.64 | 0.15 | 3.34 | 4.805 | 4.805 | 4.64 | 2556 |
| 1734646800 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.15 | 463 |
| 1734560940 | 4.49 | 0.1 | 2.28 | 4.38 | 4.55 | 4.38 | 4259 |
| 1734474360 | 4.39 | -0.29 | -6.25 | 4.68 | 4.68 | 4.042 | 10602 |
| 1734388140 | 4.6825 | 0.12 | 2.69 | 4.59 | 4.85 | 4.5599999 | 3156 |
| 1734128940 | 4.5599999 | 0 | 0.11 | 4.5599999 | 4.5599999 | 4.5599999 | 330 |
| 1734042480 | 4.555 | 0.15 | 3.29 | 4.59 | 4.59 | 4.555 | 2077 |
| 1733955900 | 4.41 | -0.34 | -7.16 | 4.45 | 4.59 | 4.4 | 2344 |
| 1733869200 | 4.75 | 0.4 | 9.20 | 4.3 | 4.75 | 4.3 | 12521 |
| 1733782800 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1733523600 | 4.35 | 0.15 | 3.57 | 4.35 | 4.35 | 4.35 | 11418 |
| 1733437500 | 4.2 | -0.41 | -8.89 | 4.4 | 4.4 | 4.2 | 4410 |
| 1733350980 | 4.61 | -0.09 | -1.91 | 4.7 | 4.7 | 4.61 | 4949 |
| 1733264700 | 4.7 | 0.11 | 2.40 | 4.7 | 4.7 | 4.7 | 180 |
| 1733178180 | 4.59 | 0.24 | 5.52 | 4.5 | 4.7 | 4.22 | 13630 |
| 1732918200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 153 |
| 1732746540 | 4.35 | -0.12 | -2.68 | 4.5 | 4.7 | 4.3 | 4466 |
| 1732660140 | 4.47 | 0.11 | 2.52 | 4.36 | 4.47 | 4.36 | 2516 |
| 1732573560 | 4.36 | 0.19 | 4.43 | 4.17 | 4.36 | 4.1 | 1510 |
| 1732314000 | 4.175 | 0.18 | 4.38 | 4.2 | 4.2 | 4 | 1545 |
| 1732227900 | 4 | -0.29 | -6.76 | 4.3 | 4.3 | 3.99 | 7229 |
| 1732141740 | 4.29 | 0.11 | 2.63 | 4.19 | 4.29 | 4 | 1509 |
| 1732054800 | 4.18 | 0 | 0.00 | 4.01 | 4.18 | 3.98 | 4292 |
| 1731968640 | 4.18 | 0.03 | 0.72 | 4.36 | 4.36 | 3.54 | 2369 |
| 1731709260 | 4.15 | 0.65 | 18.57 | 3.41 | 4.15 | 3.41 | 8512 |
| 1731622800 | 3.5 | 0.39 | 12.54 | 3.11 | 3.8 | 3.11 | 12858 |
| 1731536760 | 3.11 | -0.49 | -13.61 | 3.31 | 3.58 | 3.1 | 757 |
| 1731450480 | 3.6 | 0.55 | 18.03 | 3.43 | 3.7 | 3.12 | 4660 |
