Hot Features
프리미엄
Artemis Gold Inc (PK) (ARGTF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.699 | -6.46683319456 | 10.809 | 10.839 | 9.977 | 11366 | 10.38667551 | CS |
| 4 | 0.61 | 6.42105263158 | 9.5 | 11 | 9.3 | 20391 | 10.38439087 | CS |
| 12 | 0.1 | 0.999000999001 | 10.01 | 11.98 | 8.35 | 31969 | 9.95306037 | CS |
| 26 | 2.855 | 39.3521709166 | 7.255 | 11.98 | 6.79 | 26871 | 9.41581355 | CS |
| 52 | 5.2886 | 109.690131497 | 4.8214 | 11.98 | 4.17 | 28012 | 7.62294109 | CS |
| 156 | 5.06 | 100.198019802 | 5.05 | 11.98 | 2.5 | 18012 | 5.88740689 | CS |
| 260 | 9.026 | 832.656826568 | 1.084 | 11.98 | 0.6 | 19920 | 4.9362661 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734474360 | 10.09 | -0.04 | -0.43 | 10 | 10.095 | 10 | 987 |
| 1734388140 | 10.1335 | -0.08 | -0.75 | 10.1745 | 10.18 | 10.11 | 20840 |
| 1734128940 | 10.21 | -0.05 | -0.49 | 10.121 | 10.21 | 10.121 | 4428 |
| 1734042480 | 10.26 | -0.53 | -4.94 | 10.57 | 10.586 | 10.26 | 11419 |
| 1733955900 | 10.793745 | 0.19 | 1.83 | 10.809 | 10.839 | 10.57 | 19156 |
| 1733869200 | 10.6 | -0.22 | -2.03 | 10.9 | 10.975 | 10.58 | 23162 |
| 1733782800 | 10.82 | 0.24 | 2.29 | 10.69 | 11 | 10.69 | 21806 |
| 1733523600 | 10.578 | -0.04 | -0.40 | 10.69 | 10.69 | 10.5 | 20795 |
| 1733437500 | 10.6205 | -0.33 | -3.01 | 10.95 | 10.95 | 10.59 | 48299 |
| 1733350980 | 10.95 | 0.3 | 2.80 | 10.75 | 10.95 | 10.65 | 22982 |
| 1733264700 | 10.652 | 0.42 | 4.08 | 10.37 | 10.88 | 10.37 | 34368 |
| 1733178180 | 10.234 | -0.12 | -1.14 | 9.82 | 10.35 | 9.82 | 22503 |
| 1732918200 | 10.3525 | 0.32 | 3.22 | 10.5 | 10.5 | 10.12 | 15084 |
| 1732746540 | 10.03 | 0.14 | 1.41 | 9.996 | 10.03 | 9.808 | 20231 |
| 1732660140 | 9.8905 | -0.23 | -2.32 | 10.015 | 10.024 | 9.8 | 27790 |
| 1732573560 | 10.125 | -0.37 | -3.53 | 10.54 | 10.54 | 9.9075 | 12815 |
| 1732314000 | 10.496 | 1 | 10.48 | 9.712 | 10.65 | 9.712 | 31457 |
| 1732227900 | 9.5 | 0.2 | 2.15 | 9.57 | 9.57 | 9.405 | 20498 |
| 1732141740 | 9.3 | -0.06 | -0.64 | 9.5 | 9.553 | 9.3 | 8804 |
| 1732054800 | 9.36 | 0.22 | 2.36 | 9.1925 | 9.371 | 9.154 | 10819 |
| 1731968640 | 9.1445 | 0.42 | 4.87 | 8.92 | 9.2 | 8.89 | 12685 |
| 1731709260 | 8.72 | 0.37 | 4.43 | 8.35 | 8.775 | 8.35 | 79897 |
| 1731622800 | 8.35 | -0.3 | -3.47 | 8.6 | 8.91 | 8.35 | 128618 |
| 1731536760 | 8.65 | -0.39 | -4.31 | 9.45 | 9.45 | 8.607 | 62678 |
| 1731450480 | 9.0399999 | -0.45 | -4.74 | 9.3 | 9.39 | 9.01 | 44527 |
| 1731363600 | 9.49 | -0.64 | -6.32 | 9.8992 | 9.8992 | 9.33 | 49039 |
| 1731104400 | 10.13 | -0.84 | -7.66 | 10.8 | 10.96 | 10.13 | 63541 |
| 1731018540 | 10.97 | 0.57 | 5.45 | 10.5 | 10.99 | 10.4 | 77817 |
| 1730931600 | 10.403 | 0.09 | 0.90 | 10.15 | 10.403 | 9.93 | 22095 |
| 1730845680 | 10.31 | -0.09 | -0.87 | 10.49 | 10.5345 | 10.1953 | 42194 |
| 1730759160 | 10.4 | 0.28 | 2.77 | 10.09 | 10.46 | 10.09 | 18542 |
| 1730496420 | 10.12 | 0.06 | 0.60 | 9.8 | 10.27 | 9.8 | 41356 |
| 1730409780 | 10.06 | -0.33 | -3.17 | 10.2695 | 10.2695 | 9.9 | 18169 |
| 1730323500 | 10.389 | -0.17 | -1.56 | 10.54 | 10.54 | 10.279 | 22053 |
| 1730237280 | 10.554 | -0.1 | -0.90 | 10.52 | 10.68 | 10.5 | 7185 |
| 1730150880 | 10.65 | 0.14 | 1.32 | 10.497 | 10.65 | 10.497 | 22748 |
| 1729891500 | 10.5113 | -0.34 | -3.15 | 11.98 | 11.98 | 10.3 | 22405 |
| 1729805160 | 10.8532 | 0.38 | 3.66 | 10.45 | 10.8532 | 10.315 | 5357 |
| 1729718940 | 10.47 | -0.28 | -2.60 | 9.27 | 10.7198 | 9.27 | 18646 |
| 1729632300 | 10.75 | 0 | 0.00 | 10.83 | 11.0945 | 10.75 | 45412 |
| 1729545600 | 10.75 | 0.02 | 0.17 | 10.99 | 11.2 | 10.75 | 73022 |
| 1729286400 | 10.7315 | 0.59 | 5.81 | 10.99 | 10.99 | 10.23 | 42250 |
| 1729200000 | 10.1425 | -0.14 | -1.34 | 10.15 | 10.43 | 10.135 | 41051 |
| 1729113960 | 10.28 | -0.07 | -0.63 | 10.69 | 10.73 | 10.24 | 49861 |
| 1729027680 | 10.345 | 0.35 | 3.45 | 10.24 | 10.586 | 10.0057 | 58367 |
| 1728941220 | 10 | 0.04 | 0.40 | 10.2 | 10.2 | 9.72 | 3522 |
| 1728681900 | 9.96 | 0.2 | 2.08 | 9.75 | 10 | 9.21 | 51755 |
| 1728595560 | 9.7575 | 0.06 | 0.59 | 9.2853999 | 9.7575 | 9.2853999 | 27490 |
| 1728508800 | 9.7 | 0.05 | 0.52 | 9.65 | 9.72 | 9.52 | 9984 |
| 1728422580 | 9.65 | 0.24 | 2.57 | 9.606 | 9.65 | 9.519 | 4000 |
| 1728336000 | 9.408 | -0.19 | -2.00 | 9.571 | 9.571 | 9.408 | 7857 |
| 1728077220 | 9.6 | -0.28 | -2.81 | 9.59 | 9.7438 | 9.53 | 30191 |
| 1727990760 | 9.8773 | 0.05 | 0.48 | 9.8955 | 9.99 | 9.83 | 27362 |
| 1727904000 | 9.83 | 0.05 | 0.51 | 9.7 | 9.891 | 9.7 | 6332 |
| 1727818140 | 9.78 | 0.25 | 2.60 | 9.46341 | 9.78 | 9.46341 | 161249 |
| 1727731380 | 9.5325 | -0.06 | -0.60 | 9.57 | 9.57 | 9.4 | 8841 |
| 1727472000 | 9.59 | -0.4 | -3.97 | 9.934 | 9.934 | 9.559 | 21183 |
| 1727386200 | 9.986 | 0.02 | 0.16 | 10 | 10.02 | 9.88 | 31959 |
| 1727299200 | 9.97 | -0.05 | -0.53 | 10.01 | 10.1 | 9.89 | 26692 |
| 1727212800 | 10.0227 | 0.05 | 0.53 | 9.84 | 10.0227 | 9.7449999 | 33760 |
| 1727126940 | 9.97 | -0.23 | -2.25 | 9.5 | 10.2 | 8.98 | 29620 |
| 1726867200 | 10.2 | -0.1 | -0.99 | 10.4 | 10.43 | 9.96 | 36904 |
| 1726781220 | 10.3025 | 0.4 | 4.07 | 9.9 | 10.5473 | 9.9 | 13278 |
| 1726694460 | 9.9 | 0.4 | 4.21 | 9.6649999 | 10.235 | 9.6649999 | 29452 |
