ARK 21Shares Bitcoin ETF【ARKB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
ARK 21Shares Bitcoin ETF (ARKB)
ARK 21Shares Bitcoin ETF (ARKB) 과거

ARK 21Shares Bitcoin ETF (ARKB)

104.78

0.65

(0.62%)

마감 31 1월 6:00AM

103.74

-1.04

( -0.99% )

시간외 단일가: 6:16PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.44	-1.36908157444	105.18	107.1	98.51	968982	102.87144835	SP
4	6.85	7.06987305191	96.89	107.14	89	1078008	100.23374094	SP
12	27.58	36.2132352941	76.16	108.28	75.63	1522649	96.13716724	SP
26	37.38	56.3291139241	66.36	108.28	49.66	1499954	77.2418017	SP
52	60.99	142.666666667	42.75	108.28	42.3	1864859	68.74093516	SP
156	53.74	107.48	50	108.28	38.62	1889990	67.08350776	SP
260	53.74	107.48	50	108.28	38.62	1889990	67.08350776	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738279800	104.78	0.65	0.62	104.74	106.37	104.59	702860
1738193400	104.13	3.12	3.09	101.97	104.625	101.18	883476
1738107000	101.01	-0.11	-0.11	102.32	103.58	100.95	803043
1738020600	101.12	-3.62	-3.46	100.59	102.13	98.51	1532613
1737761400	104.74	0.59	0.57	105.18	107.1	104.55	891647
1737675000	104.15	0	0.00	104.15	104.15	104.15	0
1737588600	104.15	-1.93	-1.82	104.48	104.97	103.1174	656223
1737502200	106.08	1.46	1.40	105.01	107.14	102.54	1358700
1737156600	104.62	4.37	4.36	102.62	105.91	102.265	1425842
1737070200	100.25	0.85	0.86	99.25	100.51	97.11	806607
1736983800	99.4	3.1	3.22	98.52	100.62	98.44	1146541
1736897400	96.3	2.84	3.04	96.61	97.08	95.165	597015
1736811000	93.46	-1.13	-1.19	90.72	93.55	89	1024748
1736551800	94.59	0.84	0.90	94.25	95.7	92.01	900622
1736379000	93.75	-2.44	-2.54	95.21	95.84	92.21	864023
1736292600	96.19	-5.89	-5.77	100.62	100.67	95.785	2109876
1736206200	102.08	3.84	3.91	98.91	102.51	98.71	1313223
1735947000	98.24	0.97	1.00	96.89	98.91	96.5	1350091
1735860600	97.27	4	4.29	96.31	97.73	95.78	1506761
1735687800	93.27	-0.83	-0.88	95.61	96.03	92.9	1074017
1735601400	94.1	-0.18	-0.19	92.68	94.73	90.94	1410215
1735342200	94.28	-1.09	-1.14	96.08	96.18	93.05	1718327
1735255800	95.37	-3.4	-3.44	95.49	96.4	94.925	920799
1735077840	98.77	5.9	6.35	96.59	98.98	96.36	894985
1734996600	92.87	-3.43	-3.56	95.31	95.42	92.19	1089989
1734737400	96.3	0.13	0.14	94.98	97.63	94.71	1112024
1734651000	96.17	-4.15	-4.14	102.15	102.62	95.2901	1326673
1734564600	100.32	-6.21	-5.83	104.5	104.8499	99.79	1445804
1734478200	106.53	0.83	0.79	107.6	108.28	105.5525	1637853
1734391800	105.7	4.15	4.09	104.18	107.7875	104.16	1835149
1734132600	101.55	1.53	1.53	100.36	101.9	99.59	1169025
1734046200	100.02	-1.48	-1.46	101.32	102.5	99.11	1093347
1733959800	101.5	5.13	5.32	98.55	101.71	98.34	1557529
1733873400	96.37	0.29	0.30	97.96	98.2559	94.1	1252732
1733787000	96.08	-5.4	-5.32	98.98	100.4	95.91	1697865
1733527800	101.475	2.52	2.54	99.26	102.02	98.55	2351413
1733441400	98.96	0.09	0.09	102.77	103.6695	97.7	2385390
1733355000	98.87	3.39	3.55	95.71	99.21	94.48	1608964
1733268600	95.48	-0.16	-0.17	94.08	96.3107	93.47	1280024
1733182200	95.64	-1.33	-1.37	95.92	97.37	94.25	1759055
1732917840	96.97	0.35	0.36	97.32	98.87	96.96	1200842
1732750200	96.62	5.86	6.46	94.42	97.31	94.1201	1949591
1732663800	90.76	-3.94	-4.16	92.02	94.69	90.48	1740433
1732577400	94.7	-4.28	-4.32	97.22	97.29	94.2	2501165
1732318200	98.98	0.87	0.89	97.6	99.71	97.06	2506450
1732231800	98.11	3.81	4.04	97.22	99.01	95.485	2346925
1732145400	94.3	1.86	2.01	94.47	94.94	93.1	1677561
1732059000	92.44	0.93	1.02	91.5	94.08	91.07	1885189
1731972600	91.51	0.01	0.01	90.4	92.62	89.58	1702222
1731713400	91.5	4.22	4.84	89.22	91.5	87.6302	1464344
1731627000	87.28	-2.29	-2.56	91.21	91.74	87.2	4225067
1731540600	89.57	0.01	0.01	89.92	93.4264	89.24	3014959
1731454200	89.56	2.63	3.03	86.04	89.92	85.18	2083334
1731367800	86.93	10.17	13.25	81.82	87.49	81.57	2939073
1731108600	76.76	0.31	0.41	76.16	77.29	75.63	1405326
1731022200	76.45	0.36	0.47	74.88	76.87	74.46	1382759
1730935800	76.09	6.75	9.73	74.2	76.4645	73.44	2747883
1730849400	69.34	2.2	3.28	69.2	70.39	68.6	1658057
1730763000	67.14	-1.94	-2.81	68.45	68.65	67	1868596
1730500200	69.08	-0.78	-1.12	70.03	71.53	68.6173	1781646
1730413800	69.86	-1.87	-2.61	71.84	71.9	69.71	2056069

ARK 21Shares Bitcoin ETF

iShares Select Dividend ...

Ossiam Food For Biodiver...

Standard BioTools

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관