Hot Features
프리미엄
Alphawave IP Group PLC (PK) (AWEVF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.5974025974 | 1.54 | 1.54 | 1.44 | 39340 | 1.44013726 | CS |
| 4 | -0.03 | -1.96078431373 | 1.53 | 1.5871 | 1.358 | 20277 | 1.45050124 | CS |
| 12 | -0.4064 | -21.3176668065 | 1.9064 | 1.95 | 1.16 | 32044 | 1.51790109 | CS |
| 26 | -0.15 | -9.09090909091 | 1.65 | 2.1 | 1.16 | 28794 | 1.68814895 | CS |
| 52 | 0.2281 | 17.933799827 | 1.2719 | 2.6199 | 1.16 | 25370 | 1.77033129 | CS |
| 156 | -1.177287 | -43.9731339972 | 2.677287 | 2.7151 | 0.0121 | 21280 | 1.63541004 | CS |
| 260 | -3.8559 | -71.9935024926 | 5.3559 | 5.75 | 0.0121 | 21665 | 1.79475876 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227840 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732141440 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732055040 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731968640 | 1.5 | 0.06 | 4.17 | 1.5 | 1.5 | 1.5 | 180 |
| 1731709260 | 1.44 | -0.12 | -7.76 | 1.54 | 1.54 | 1.44 | 78500 |
| 1731623160 | 1.5612 | 0 | 0.00 | 1.5612 | 1.5612 | 1.5612 | 0 |
| 1731536760 | 1.5612 | -0.03 | -1.63 | 1.5629 | 1.5629 | 1.5612 | 1680 |
| 1731450480 | 1.5871 | 0.06 | 3.73 | 1.5871 | 1.5871 | 1.5871 | 4600 |
| 1731363600 | 1.53 | 0.03 | 2.00 | 1.53 | 1.53 | 1.53 | 6976 |
| 1731104940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1731018540 | 1.5 | 0.07 | 4.90 | 1.5 | 1.5 | 1.5 | 7000 |
| 1730931600 | 1.43 | 0.07 | 5.30 | 1.55 | 1.56 | 1.43 | 88629 |
| 1730842020 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730755620 | 1.358 | 0 | 0.00 | 1.358 | 1.358 | 1.358 | 0 |
| 1730496420 | 1.358 | -0.1 | -6.99 | 1.46 | 1.46 | 1.358 | 14000 |
| 1730409780 | 1.46 | -0.07 | -4.26 | 1.45 | 1.46 | 1.45 | 6645 |
| 1730323500 | 1.525 | 0.08 | 5.17 | 1.4852 | 1.53 | 1.466 | 24000 |
| 1730237280 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 7000 |
| 1730150880 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 7534 |
| 1729891500 | 1.45 | -0.07 | -4.73 | 1.53 | 1.53 | 1.45 | 16855 |
| 1729805100 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729718700 | 1.522 | 0 | 0.00 | 1.522 | 1.522 | 1.522 | 0 |
| 1729632300 | 1.522 | 0.22 | 17.08 | 1.41 | 1.56 | 1.41 | 40808 |
| 1729545600 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.2 | 25350 |
| 1729286400 | 1.29 | -0.02 | -1.19 | 1.29 | 1.29 | 1.29 | 4247 |
| 1729200000 | 1.3056 | 0.03 | 2.64 | 1.3056 | 1.3056 | 1.3056 | 1600 |
| 1729113960 | 1.272 | -0.01 | -0.63 | 1.28 | 1.28 | 1.16 | 12500 |
| 1729027680 | 1.28 | -0.07 | -5.19 | 1.25 | 1.3 | 1.2 | 52405 |
| 1728941220 | 1.35 | 0.08 | 6.30 | 1.27 | 1.35 | 1.27 | 30650 |
| 1728681900 | 1.27 | -0.11 | -7.97 | 1.25 | 1.28 | 1.25 | 21486 |
| 1728595560 | 1.3799999 | 0.08 | 6.15 | 1.3799999 | 1.3799999 | 1.3799999 | 1028 |
| 1728508800 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3 | 1.25 | 56980 |
| 1728422580 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.41 | 1.3 | 31005 |
| 1728336000 | 1.3899999 | -0.06 | -4.14 | 1.4299 | 1.4299 | 1.32 | 18157 |
| 1728077220 | 1.45 | 0.05 | 3.57 | 1.45 | 1.45 | 1.45 | 72200 |
| 1727990760 | 1.4 | 0.05 | 3.70 | 1.34 | 1.4 | 1.34 | 7833 |
| 1727904000 | 1.35 | -0.06 | -4.26 | 1.41 | 1.41 | 1.342 | 52416 |
| 1727818140 | 1.41 | -0.04 | -2.76 | 1.415 | 1.415 | 1.41 | 40700 |
| 1727731380 | 1.45 | -0.06 | -3.66 | 1.45 | 1.45 | 1.45 | 1517 |
| 1727472600 | 1.5051 | 0 | 0.00 | 1.5051 | 1.5051 | 1.5051 | 0 |
| 1727386200 | 1.5051 | -0.01 | -0.56 | 1.5051 | 1.5051 | 1.5051 | 350 |
| 1727299200 | 1.5135 | -0.07 | -4.21 | 1.5049999 | 1.5135 | 1.5049999 | 2500 |
| 1727212800 | 1.58 | 0.17 | 12.06 | 1.5069999 | 1.66 | 1.4893 | 263807 |
| 1727126940 | 1.41 | -0.36 | -20.34 | 1.41 | 1.53 | 1.2604 | 145178 |
| 1726867200 | 1.77 | -0.02 | -1.12 | 1.65 | 1.77 | 1.62 | 45453 |
| 1726781220 | 1.79 | 0.06 | 3.47 | 1.71 | 1.79 | 1.69 | 23400 |
| 1726694460 | 1.73 | 0.06 | 3.59 | 1.73 | 1.73 | 1.73 | 19500 |
| 1726608240 | 1.67 | -0.06 | -3.58 | 1.75 | 1.75 | 1.67 | 37051 |
| 1726522140 | 1.732 | 0 | 0.00 | 1.732 | 1.732 | 1.732 | 0 |
| 1726262940 | 1.732 | -0 | -0.17 | 1.735 | 1.735 | 1.732 | 34300 |
| 1726176540 | 1.735 | 0.08 | 4.83 | 1.69 | 1.735 | 1.69 | 5312 |
| 1726089900 | 1.655 | 0 | 0.00 | 1.655 | 1.655 | 1.655 | 0 |
| 1726003500 | 1.655 | -0.02 | -1.15 | 1.82 | 1.82 | 1.6299999 | 15500 |
| 1725917160 | 1.6742999 | -0.09 | -4.87 | 1.69 | 1.69 | 1.6737 | 14000 |
| 1725658020 | 1.76 | -0.01 | -0.50 | 1.88 | 1.88 | 1.76 | 45327 |
| 1725571440 | 1.7688 | -0 | -0.07 | 1.76 | 1.7688 | 1.76 | 31473 |
| 1725485040 | 1.77 | -0.02 | -1.12 | 1.75 | 1.8 | 1.75 | 105500 |
| 1725398880 | 1.79 | -0.15 | -7.73 | 1.86 | 1.86 | 1.79 | 13000 |
| 1725053340 | 1.94 | 0.04 | 2.02 | 1.95 | 1.95 | 1.94 | 690 |
| 1724966400 | 1.9015 | -0.09 | -4.45 | 1.9064 | 1.9064 | 1.9015 | 1267 |
| 1724880480 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1724794080 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1724707680 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1724448480 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 15000 |
| 1724362140 | 1.99 | 0.04 | 2.14 | 1.99 | 1.99 | 1.99 | 400 |
