Hot Features
프리미엄
Arena REIT (ARF)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.4 | 3.75 | 3.8 | 3.65 | 833140 | 3.72770964 | DE |
| 4 | -0.29 | -7.3417721519 | 3.95 | 4 | 3.65 | 730306 | 3.8309944 | DE |
| 12 | -0.38 | -9.40594059406 | 4.04 | 4.11 | 3.65 | 683175 | 3.87319184 | DE |
| 26 | -0.25 | -6.39386189258 | 3.91 | 4.34 | 3.65 | 849951 | 4.03972457 | DE |
| 52 | 0.35 | 10.5740181269 | 3.31 | 4.34 | 3.29 | 785778 | 3.9288233 | DE |
| 156 | -1.22 | -25 | 4.88 | 5.18 | 3.12 | 729642 | 3.92074854 | DE |
| 260 | 0.45 | 14.0186915888 | 3.21 | 5.18 | 1.2 | 781264 | 3.73039676 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740633300 | 3.7 | -0.01 | -0.27 | 3.69 | 3.71 | 3.66 | 520532 |
| 1740546900 | 3.71 | -0.02 | -0.54 | 3.8 | 3.8 | 3.66 | 546341 |
| 1740460500 | 3.73 | 0.02 | 0.54 | 3.67 | 3.75 | 3.67 | 726325 |
| 1740374100 | 3.71 | -0.03 | -0.80 | 3.75 | 3.795 | 3.69 | 918149 |
| 1740114900 | 3.74 | 0 | 0.00 | 3.79 | 3.8 | 3.74 | 657182 |
| 1740028500 | 3.74 | -0.02 | -0.53 | 3.75 | 3.76 | 3.67 | 1317704 |
| 1739942100 | 3.76 | -0.21 | -5.17 | 3.94 | 3.95 | 3.75 | 1203775 |
| 1739855700 | 3.965 | -0.02 | -0.38 | 3.96 | 3.99 | 3.93 | 800623 |
| 1739769300 | 3.98 | 0.06 | 1.53 | 3.94 | 4 | 3.92 | 997628 |
| 1739510100 | 3.92 | 0.08 | 2.08 | 3.9 | 3.92 | 3.855 | 508948 |
| 1739423700 | 3.84 | -0.07 | -1.66 | 3.9 | 3.9 | 3.71 | 1544841 |
| 1739337300 | 3.905 | -0.04 | -0.89 | 3.9 | 3.96 | 3.875 | 543323 |
| 1739250900 | 3.94 | 0.05 | 1.29 | 3.91 | 3.95 | 3.88 | 310790 |
| 1739164500 | 3.89 | -0.02 | -0.51 | 3.85 | 3.91 | 3.85 | 280623 |
| 1738905300 | 3.91 | -0.01 | -0.26 | 3.92 | 3.93 | 3.89 | 339901 |
| 1738818900 | 3.92 | 0.08 | 2.08 | 3.83 | 3.93 | 3.82 | 789443 |
| 1738732500 | 3.84 | 0.07 | 1.86 | 3.76 | 3.85 | 3.74 | 1212217 |
| 1738646100 | 3.77 | -0.04 | -1.05 | 3.87 | 3.87 | 3.75 | 546223 |
| 1738559700 | 3.81 | -0.06 | -1.55 | 3.78 | 3.85 | 3.76 | 379967 |
| 1738300500 | 3.87 | -0.02 | -0.51 | 3.97 | 3.97 | 3.86 | 738704 |
| 1738214100 | 3.89 | -0.04 | -1.02 | 3.95 | 3.95 | 3.865 | 243409 |
| 1738127700 | 3.93 | 0.06 | 1.55 | 3.9 | 3.95 | 3.86 | 405915 |
| 1738041300 | 3.87 | -0.07 | -1.78 | 3.93 | 3.94 | 3.85 | 524990 |
| 1737695700 | 3.94 | 0.06 | 1.55 | 3.85 | 3.94 | 3.84 | 559407 |
| 1737609300 | 3.88 | -0.07 | -1.77 | 3.98 | 3.98 | 3.87 | 472720 |
| 1737522900 | 3.95 | -0.01 | -0.25 | 3.91 | 3.975 | 3.91 | 311565 |
| 1737436500 | 3.96 | 0.02 | 0.51 | 4.05 | 4.05 | 3.94 | 453420 |
| 1737350100 | 3.94 | 0.02 | 0.38 | 3.92 | 3.98 | 3.91 | 546383 |
| 1737090900 | 3.925 | 0.01 | 0.38 | 3.91 | 3.95 | 3.86 | 327157 |
| 1737004500 | 3.91 | 0.05 | 1.30 | 3.96 | 4.04 | 3.9 | 584051 |
| 1736918100 | 3.86 | -0.05 | -1.28 | 3.86 | 3.935 | 3.845 | 624961 |
| 1736831700 | 3.91 | 0.08 | 2.09 | 3.86 | 3.93 | 3.86 | 518194 |
| 1736745300 | 3.83 | -0.07 | -1.79 | 3.87 | 3.9 | 3.82 | 359345 |
| 1736486100 | 3.9 | 0.04 | 1.04 | 3.86 | 3.93 | 3.86 | 415087 |
| 1736399700 | 3.86 | -0.04 | -1.03 | 3.88 | 3.9 | 3.85 | 523151 |
| 1736313300 | 3.9 | -0.06 | -1.52 | 3.94 | 3.955 | 3.9 | 471946 |
| 1736226900 | 3.96 | 0 | 0.00 | 3.98 | 3.985 | 3.94 | 231308 |
| 1736140500 | 3.96 | -0.01 | -0.25 | 3.86 | 4.0199999 | 3.86 | 405103 |
| 1735881300 | 3.97 | 0.06 | 1.53 | 3.93 | 3.99 | 3.91 | 236521 |
| 1735794900 | 3.91 | 0.02 | 0.51 | 3.9 | 3.96 | 3.9 | 310042 |
| 1735617660 | 3.89 | -0.07 | -1.77 | 3.99 | 3.99 | 3.89 | 593394 |
| 1735535700 | 3.96 | -0.09 | -2.22 | 4.0199999 | 4.11 | 3.94 | 766621 |
| 1735276500 | 4.05 | 0.12 | 3.05 | 3.98 | 4.05 | 3.925 | 733737 |
| 1735014060 | 3.93 | 0.02 | 0.51 | 3.88 | 3.96 | 3.88 | 194549 |
| 1734930900 | 3.91 | 0.01 | 0.26 | 3.89 | 3.93 | 3.865 | 792405 |
| 1734671700 | 3.9 | 0 | 0.00 | 3.84 | 3.935 | 3.84 | 1582612 |
| 1734585300 | 3.9 | -0.04 | -1.02 | 3.8 | 3.955 | 3.8 | 1542083 |
| 1734498900 | 3.94 | 0.09 | 2.34 | 3.85 | 3.99 | 3.85 | 1480924 |
| 1734412500 | 3.85 | 0.04 | 1.05 | 3.86 | 3.88 | 3.81 | 465195 |
| 1734326100 | 3.81 | 0.04 | 1.06 | 3.75 | 3.83 | 3.75 | 649329 |
| 1734066900 | 3.77 | 0.04 | 1.07 | 3.78 | 3.78 | 3.73 | 961245 |
| 1733980500 | 3.73 | -0.12 | -3.12 | 3.87 | 3.87 | 3.73 | 958704 |
| 1733894100 | 3.85 | 0 | 0.00 | 3.82 | 3.87 | 3.76 | 674493 |
| 1733807700 | 3.85 | -0.06 | -1.53 | 3.91 | 3.93 | 3.8 | 1579919 |
| 1733721300 | 3.91 | -0.05 | -1.26 | 3.97 | 3.995 | 3.9 | 1004686 |
| 1733462100 | 3.96 | -0.07 | -1.74 | 4.03 | 4.05 | 3.96 | 417753 |
| 1733375700 | 4.03 | -0.06 | -1.47 | 4.04 | 4.11 | 4.0199999 | 972756 |
| 1733289300 | 4.09 | -0.01 | -0.24 | 4.09 | 4.16 | 4.01 | 1077977 |
| 1733202900 | 4.1 | -0.01 | -0.24 | 4.23 | 4.23 | 4.09 | 726762 |
| 1733116500 | 4.11 | -0.03 | -0.72 | 4.2 | 4.21 | 4.11 | 537862 |
| 1732857300 | 4.14 | -0.06 | -1.43 | 4.08 | 4.19 | 4.08 | 465584 |
| 1732770900 | 4.2 | 0.04 | 0.96 | 4.17 | 4.235 | 4.15 | 653243 |
