Hot Features
프리미엄
ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.351312254598 | 48.39 | 50.06 | 47.12 | 2082 | 48.58227472 | SP |
| 4 | -3.28 | -6.32716049383 | 51.84 | 53.35 | 46.87 | 3115 | 49.93001816 | SP |
| 12 | -3.61 | -6.91968564309 | 52.17 | 58.5 | 44.68 | 3890 | 51.5971466 | SP |
| 26 | 8.6029 | 21.530341291 | 39.9571 | 58.5 | 35.0382 | 3187 | 48.99704523 | SP |
| 52 | 11.12 | 29.7008547009 | 37.44 | 58.5 | 33.07 | 2509 | 47.02910995 | SP |
| 156 | 23.4 | 93.0047694754 | 25.16 | 58.5 | 25.08 | 2586 | 43.43287288 | SP |
| 260 | 23.4 | 93.0047694754 | 25.16 | 58.5 | 25.08 | 2586 | 43.43287288 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 49.6873 | -0.01 | -0.03 | 49.68 | 50.06 | 49.44 | 2142 |
| 1739489400 | 49.7006 | 1.42 | 2.94 | 48.64 | 49.7006 | 48.64 | 1415 |
| 1739403000 | 48.281 | 0.71 | 1.49 | 47.12 | 48.281 | 47.12 | 1214 |
| 1739316600 | 47.5745 | -1.26 | -2.57 | 48.39 | 48.47 | 47.5745 | 3556 |
| 1739230200 | 48.83 | 0.92 | 1.91 | 49.02 | 49.02 | 48.6999 | 4865 |
| 1738971000 | 47.9125 | -0.38 | -0.79 | 49.37 | 49.37 | 47.9125 | 1809 |
| 1738884600 | 48.2941 | -0.56 | -1.14 | 49.39 | 49.55 | 48.235 | 1806 |
| 1738798200 | 48.8524 | -0.08 | -0.16 | 49.29 | 49.29 | 48.8524 | 534 |
| 1738711800 | 48.9307 | -0.58 | -1.17 | 49.09 | 49.81 | 48.9307 | 4846 |
| 1738625400 | 49.5078 | -2 | -3.89 | 46.87 | 49.6747 | 46.87 | 3432 |
| 1738366200 | 51.5117 | -1.13 | -2.14 | 52.69 | 53.35 | 51.5117 | 4567 |
| 1738279800 | 52.64 | 1.26 | 2.45 | 51.9 | 52.9 | 51.9 | 2810 |
| 1738193400 | 51.3816 | 1.01 | 2.01 | 50.53 | 51.55 | 50.37 | 2067 |
| 1738107000 | 50.37 | 0.84 | 1.69 | 49.88 | 50.59 | 49.75 | 3793 |
| 1738020600 | 49.5326 | -2.54 | -4.87 | 49.8 | 50.22 | 48.5618 | 8714 |
| 1737761400 | 52.0688 | 0.66 | 1.29 | 52.54 | 53.12 | 52.0688 | 2441 |
| 1737675000 | 51.4075 | 0 | 0.00 | 51.4075 | 51.4075 | 51.4075 | 0 |
| 1737588600 | 51.4075 | -0.42 | -0.81 | 51.59 | 51.68 | 51.3777 | 1167 |
| 1737502200 | 51.8261 | 0.15 | 0.30 | 51.84 | 52.15 | 50.52 | 4162 |
| 1737156600 | 51.6713 | 1.78 | 3.57 | 51.21 | 51.6713 | 51.21 | 2049 |
| 1737070200 | 49.8884 | 0.12 | 0.24 | 49.65 | 49.93 | 49 | 3100 |
| 1736983800 | 49.7692 | 2.39 | 5.04 | 48.74 | 50.24 | 48.74 | 4830 |
| 1736897400 | 47.3812 | 1.09 | 2.35 | 46.2914 | 47.8 | 46.2914 | 1518 |
| 1736811000 | 46.2914 | -1.09 | -2.31 | 45.69 | 46.2914 | 44.68 | 5114 |
| 1736551800 | 47.3859 | -0.55 | -1.14 | 47.85 | 47.85 | 46.685 | 5107 |
| 1736379000 | 47.934 | -0.86 | -1.75 | 48.485 | 48.4901 | 47.934 | 3750 |
| 1736292600 | 48.7901 | -3.2 | -6.15 | 51.61 | 51.61 | 48.7901 | 1192 |
| 1736206200 | 51.987 | 1.54 | 3.06 | 51.16 | 52.4 | 50.74 | 2335 |
| 1735947000 | 50.4425 | 1.8 | 3.70 | 49.17 | 50.4425 | 49.17 | 4242 |
| 1735860600 | 48.6407 | 1.63 | 3.46 | 48.35 | 48.76 | 48.05 | 2297 |
| 1735687800 | 47.0156 | -0.87 | -1.81 | 48.61 | 48.61 | 47.0156 | 4441 |
| 1735601400 | 47.8828 | -2.82 | -5.56 | 47.33 | 47.92 | 46.75 | 6453 |
| 1735342200 | 50.7023 | -0.78 | -1.51 | 51.36 | 51.42 | 50.7023 | 1105 |
| 1735255800 | 51.4804 | -1.17 | -2.22 | 52.6519 | 52.6519 | 51.48 | 1521 |
| 1735077840 | 52.6519 | 1.92 | 3.78 | 50.7339 | 52.73 | 50.7339 | 3497 |
| 1734996600 | 50.7339 | -1.13 | -2.17 | 51.36 | 51.36 | 50.39 | 2256 |
| 1734737400 | 51.8607 | 0.76 | 1.49 | 50.37 | 52.25 | 50.37 | 9568 |
| 1734651000 | 51.1008 | -2.08 | -3.90 | 53.73 | 53.94 | 50.93 | 15234 |
| 1734564600 | 53.1769 | -4.12 | -7.19 | 56.64 | 56.64 | 52.98 | 7794 |
| 1734478200 | 57.2952 | -0.31 | -0.54 | 57.91 | 57.91 | 56.94 | 2935 |
| 1734391800 | 57.6067 | 1.61 | 2.87 | 57 | 58.275 | 57 | 2226 |
| 1734132600 | 56.0007 | 0.34 | 0.61 | 56.04 | 56.2601 | 55.36 | 1965 |
| 1734046200 | 55.6589 | -0.5 | -0.89 | 56.54 | 56.54 | 55.6589 | 2421 |
| 1733959800 | 56.1567 | 2.27 | 4.21 | 55.01 | 56.22 | 55.01 | 1372 |
| 1733873400 | 53.887 | -0.88 | -1.61 | 55.41 | 55.41 | 53.37 | 10939 |
| 1733787000 | 54.7675 | -3.43 | -5.90 | 57.46 | 57.47 | 54.7675 | 2061 |
| 1733527800 | 58.2002 | 2.37 | 4.25 | 56.67 | 58.5 | 56.67 | 7738 |
| 1733441400 | 55.8279 | -0.79 | -1.39 | 58.11 | 58.11 | 55.8279 | 4611 |
| 1733355000 | 56.6137 | 2.74 | 5.08 | 54.35 | 56.6137 | 54.35 | 8206 |
| 1733268600 | 53.8778 | 0.28 | 0.51 | 53.1 | 54.02 | 52.9 | 2851 |
| 1733182200 | 53.6027 | -0.09 | -0.17 | 53.21 | 54.37 | 53.21 | 5285 |
| 1732917840 | 53.6949 | -0.39 | -0.71 | 54.5 | 54.57 | 53.6949 | 3689 |
| 1732750200 | 54.0803 | 2.33 | 4.51 | 52.99 | 54.0803 | 52.99 | 1148 |
| 1732663800 | 51.7486 | -1.85 | -3.46 | 52.17 | 52.88 | 51.7486 | 4778 |
| 1732577400 | 53.6009 | 0.25 | 0.47 | 53.22 | 53.6009 | 52.4 | 8432 |
| 1732318200 | 53.3486 | 0.42 | 0.80 | 52.74 | 53.46 | 52.7 | 1427 |
| 1732231800 | 52.9248 | 0.87 | 1.66 | 53.65 | 53.65 | 52.1 | 7078 |
| 1732145400 | 52.0589 | -0.3 | -0.56 | 52.3539 | 52.72 | 51.9 | 10479 |
| 1732059000 | 52.3539 | 0.05 | 0.10 | 51.9 | 52.82 | 51.9 | 2791 |
| 1731972600 | 52.2991 | 1.29 | 2.53 | 50.63 | 52.48 | 50.63 | 4921 |
