AXREF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1162 | 0.119537 | 0.1162 | 0.1168072 | 47,500 | 0.00139 | 1.20% |
1개월 | 0.08 | 0.1291 | 0.08 | 0.1136472 | 79,687 | 0.03759 | 46.99% |
3개월 | 0.083 | 0.1291 | 0.068 | 0.1052602 | 54,307 | 0.03459 | 41.67% |
6개월 | 0.069 | 0.1291 | 0.052 | 0.0959093 | 39,204 | 0.04859 | 70.42% |
1년 | 0.09 | 0.1291 | 0.052 | 0.087688 | 32,590 | 0.02759 | 30.66% |
3년 | 0.10153 | 0.164 | 0.052 | 0.0957912 | 32,603 | 0.01606 | 15.82% |
5년 | 0.03495 | 0.164 | 0.017033 | 0.0775214 | 34,194 | 0.08264 | 236.45% |
AXREF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.11759 | 0.00139 | 1.20% | 0.117 | 0.119537 | 0.117 | 41,500 |
09 5월(5) 2024 | 0.1162 | -0.0004 | -0.34% | 0.1162 | 0.1162 | 0.1162 | 53,500 |
08 5월(5) 2024 | 0.1166 | 0.00 | 0.00% | 0.1166 | 0.1166 | 0.1166 | 0 |
07 5월(5) 2024 | 0.1166 | 0.00 | 0.00% | 0.1166 | 0.1166 | 0.1166 | 0 |
04 5월(5) 2024 | 0.1166 | 0.00 | 0.00% | 0.1166 | 0.1166 | 0.1166 | 0 |
03 5월(5) 2024 | 0.1166 | -0.00148 | -1.25% | 0.12 | 0.12 | 0.1166 | 12,537 |
02 5월(5) 2024 | 0.11808 | -0.00802 | -6.36% | 0.124 | 0.1259 | 0.11802 | 146,398 |
01 5월(5) 2024 | 0.1261 | 0.0021 | 1.69% | 0.124735 | 0.1261 | 0.1245 | 15,137 |
30 4월(4) 2024 | 0.124 | 0.004 | 3.33% | 0.1237 | 0.126 | 0.1237 | 135,437 |
27 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.1232 | 0.1232 | 0.12 | 109,517 |
26 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 12,000 |
25 4월(4) 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 125,910 |
24 4월(4) 2024 | 0.125 | 0.0009 | 0.73% | 0.12 | 0.12577 | 0.12 | 48,200 |
23 4월(4) 2024 | 0.1241 | 0.00415 | 3.46% | 0.1265 | 0.1291 | 0.1178 | 33,360 |
20 4월(4) 2024 | 0.11995 | 0.00865 | 7.77% | 0.1116 | 0.1254 | 0.10912 | 127,478 |
19 4월(4) 2024 | 0.1113 | 0.0073 | 7.02% | 0.112375 | 0.1141 | 0.1112 | 105,670 |
18 4월(4) 2024 | 0.104 | 0.0146 | 16.33% | 0.0888 | 0.11 | 0.0888 | 278,650 |
17 4월(4) 2024 | 0.0894 | 0.0024 | 2.76% | 0.0815 | 0.0894 | 0.0815 | 1,200 |
16 4월(4) 2024 | 0.087 | 0.00 | 0.00% | 0.0893 | 0.0893 | 0.087 | 39,182 |
13 4월(4) 2024 | 0.087 | 0.01028 | 13.40% | 0.08 | 0.087 | 0.08 | 69,000 |
12 4월(4) 2024 | 0.07672 | 0.00 | 0.00% | 0.07672 | 0.07672 | 0.07672 | 0 |
11 4월(4) 2024 | 0.07672 | -0.00528 | -6.44% | 0.07976 | 0.07976 | 0.07645 | 45,000 |