Hot Features
프리미엄
ARK Autonomous Technology and Robotics ETF (ARKQ)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.65 | 8.36913049919 | 67.51 | 73.21 | 67.14 | 112239 | 69.52895656 | SP |
| 4 | 10.7 | 17.1309638168 | 62.46 | 73.21 | 60.81 | 91722 | 67.40725094 | SP |
| 12 | 17.075 | 30.4448604796 | 56.085 | 73.21 | 52.71 | 74784 | 62.55250266 | SP |
| 26 | 16.63 | 29.4180081373 | 56.53 | 73.21 | 48.25 | 86056 | 58.19367161 | SP |
| 52 | 20.86 | 39.8852772467 | 52.3 | 73.21 | 48.25 | 93382 | 56.1433659 | SP |
| 156 | -13.49 | -15.5683785343 | 86.65 | 86.65 | 39.35 | 154721 | 59.44304931 | SP |
| 260 | 39.08 | 114.671361502 | 34.08 | 101.11 | 26.19 | 267253 | 72.70834241 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 73.16 | 1.47 | 2.05 | 72.08 | 73.23 | 72.0481 | 89018 |
| 1732231800 | 71.69 | 1.96 | 2.81 | 70.15 | 71.94 | 69.5 | 98864 |
| 1732145400 | 69.73 | -0.21 | -0.30 | 69.94 | 70.14 | 68.76 | 87939 |
| 1732059000 | 69.94 | 1.3 | 1.89 | 67.97 | 70.01 | 67.97 | 153063 |
| 1731972600 | 68.64 | 1.11 | 1.64 | 68.51 | 69.13 | 67.85 | 133496 |
| 1731713400 | 67.53 | -0.47 | -0.69 | 67.51 | 67.9 | 67.14 | 87832 |
| 1731627000 | 68 | -2.24 | -3.19 | 70.35 | 70.5 | 67.94 | 139552 |
| 1731540600 | 70.24 | 0.98 | 1.41 | 71.28 | 72.07 | 70.13 | 163313 |
| 1731454200 | 69.26 | -1.46 | -2.06 | 70.07 | 70.37 | 68.49 | 112090 |
| 1731367800 | 70.72 | 2.45 | 3.59 | 70.23 | 70.9564 | 69.4249 | 115772 |
| 1731108600 | 68.27 | 1.36 | 2.03 | 66.97 | 68.4799 | 66.83 | 119690 |
| 1731022200 | 66.91 | 1.02 | 1.54 | 66.28 | 67.32 | 66.28 | 73247 |
| 1730935800 | 65.894999 | 3.48 | 5.58 | 64.79 | 65.9376 | 64.379999 | 99924 |
| 1730849400 | 62.41 | 1.24 | 2.03 | 61.68 | 62.45 | 61.68 | 38000 |
| 1730763000 | 61.17 | -0.47 | -0.76 | 61.21 | 61.77 | 60.81 | 64652 |
| 1730500200 | 61.64 | 0.66 | 1.08 | 61.5 | 62.09 | 61.4601 | 32469 |
| 1730413800 | 60.98 | -1.7 | -2.71 | 62.23 | 62.28 | 60.855 | 70949 |
| 1730327400 | 62.68 | -1.21 | -1.89 | 63.3 | 63.8699 | 62.68 | 72588 |
| 1730241000 | 63.89 | 0.23 | 0.36 | 63.64 | 63.9 | 63.26 | 64406 |
| 1730154600 | 63.66 | 0.77 | 1.22 | 63.29 | 64.03 | 63.15 | 57985 |
| 1729895400 | 62.89 | 0.54 | 0.87 | 62.46 | 63.205 | 62.42 | 48612 |
| 1729809000 | 62.35 | 1.09 | 1.77 | 62.57 | 62.87 | 62.17 | 53154 |
| 1729722600 | 61.265 | -0.81 | -1.30 | 61.76 | 62.1 | 60.72 | 63552 |
| 1729636200 | 62.07 | -0.49 | -0.78 | 62.15 | 62.28 | 61.6801 | 36309 |
| 1729549800 | 62.56 | -0.09 | -0.14 | 62.5 | 63.09 | 62.05 | 77055 |
| 1729290600 | 62.65 | 0.32 | 0.51 | 62.6 | 63.1442 | 62.54 | 57874 |
| 1729204200 | 62.33 | 0.22 | 0.35 | 62.67 | 62.925 | 62.2301 | 67781 |
| 1729117800 | 62.11 | 1.22 | 2.00 | 61.29 | 62.15 | 61.25 | 57238 |
| 1729031400 | 60.89 | -0.65 | -1.06 | 61.49 | 61.66 | 60.595 | 45439 |
| 1728945000 | 61.54 | 0.41 | 0.67 | 61.32 | 61.7098 | 61.0319 | 51988 |
| 1728685800 | 61.13 | 0.22 | 0.36 | 60.2 | 61.28 | 60.2 | 60893 |
| 1728599400 | 60.91 | -0.45 | -0.73 | 61.04 | 61.19 | 60.45 | 62456 |
| 1728513000 | 61.36 | 0.14 | 0.23 | 61.05 | 61.6251 | 60.8926 | 61694 |
| 1728426600 | 61.22 | 0.05 | 0.08 | 61.04 | 61.5675 | 61.04 | 63347 |
| 1728340200 | 61.17 | -0.47 | -0.76 | 61.66 | 61.72 | 60.8701 | 56202 |
| 1728081000 | 61.64 | 1.07 | 1.77 | 61.52 | 61.7 | 60.89 | 60570 |
| 1727994600 | 60.57 | -0.93 | -1.51 | 61.17 | 61.49 | 60.4 | 49186 |
| 1727908200 | 61.5 | 0.77 | 1.27 | 60.45 | 61.78 | 60.3371 | 116824 |
| 1727821800 | 60.73 | -0.19 | -0.31 | 61 | 61.2676 | 59.92 | 105466 |
| 1727735400 | 60.92 | -0.14 | -0.23 | 60.82 | 61.2 | 60.22 | 117936 |
| 1727476200 | 61.06 | 0.73 | 1.21 | 60.64 | 61.49 | 60.64 | 77702 |
| 1727389800 | 60.33 | 0.72 | 1.21 | 60.67 | 60.9 | 59.78 | 50190 |
| 1727303400 | 59.61 | 0.32 | 0.54 | 59.14 | 60.0004 | 59.14 | 135046 |
| 1727217000 | 59.29 | 0.46 | 0.78 | 59.2 | 59.42 | 58.7 | 67110 |
| 1727130600 | 58.83 | 0.99 | 1.71 | 58.28 | 58.9 | 58.28 | 60802 |
| 1726871400 | 57.84 | 0 | 0.00 | 57.72 | 57.98 | 57.4 | 45249 |
| 1726785000 | 57.84 | 1.59 | 2.83 | 57.57 | 58.1 | 57.25 | 78945 |
| 1726698600 | 56.25 | -0.12 | -0.21 | 56.51 | 57.7 | 56.25 | 51819 |
| 1726612200 | 56.37 | 0.17 | 0.30 | 56.58 | 57.05 | 56.24 | 45351 |
| 1726525800 | 56.2 | -0.56 | -0.99 | 56.57 | 56.57 | 55.8201 | 58229 |
| 1726266600 | 56.76 | 1.02 | 1.83 | 55.96 | 56.8199 | 55.96 | 66965 |
| 1726180200 | 55.74 | 0.13 | 0.23 | 55.44 | 56.11 | 55.115 | 71409 |
| 1726093800 | 55.61 | 1.29 | 2.37 | 54.42 | 55.62 | 53.49 | 69642 |
| 1726007400 | 54.32 | 0.62 | 1.15 | 54.06 | 54.37 | 53.29 | 69736 |
| 1725921000 | 53.7 | 0.99 | 1.88 | 53.39 | 54.15 | 53.32 | 58594 |
| 1725661800 | 52.71 | -2.09 | -3.81 | 54.97 | 55.14 | 52.71 | 46974 |
| 1725575400 | 54.8 | 0.13 | 0.24 | 54.74 | 55.41 | 54.59 | 57326 |
| 1725489000 | 54.67 | 0.58 | 1.07 | 53.78 | 55.38 | 53.78 | 76779 |
| 1725402600 | 54.09 | -2.14 | -3.81 | 55.72 | 55.88 | 53.95 | 76088 |
| 1725057000 | 56.23 | 0.67 | 1.21 | 56.085 | 56.2482 | 55.405 | 48885 |
| 1724970600 | 55.56 | 0.6 | 1.09 | 55.38 | 56.59 | 55.38 | 97027 |
| 1724884200 | 54.96 | -0.61 | -1.10 | 55.48 | 56 | 54.7 | 74642 |
| 1724797800 | 55.57 | -0.41 | -0.73 | 55.56 | 55.84 | 55.23 | 37519 |
| 1724711400 | 55.98 | -0.81 | -1.43 | 56.78 | 56.93 | 55.885 | 48147 |
