Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ankr Network | ANKRKRW | 암호화폐 | 537,000,000 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -1.29 | -1.65% | 76.95 | 76.87 | 76.95 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 78.24 | 80.70 | 75.66 | 78.24 | 23.20 - 97.73 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| UPBT | 04:28:48 | 6,491.23 | 76.95 | KRW |
ANKRKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 71.17 | 81.78 | 69.43 | 108,295,113.96 | 5.78 | 8.12% |
| 1개월 | 77.95 | 97.73 | 53.91 | 119,081,301.57 | -1.00 | -1.28% |
| 3개월 | 33.26 | 97.73 | 32.09 | 121,016,121.14 | 43.69 | 131.36% |
| 6개월 | 29.40 | 97.73 | 26.40 | 120,968,461.10 | 47.55 | 161.73% |
| 1년 | 42.30 | 97.73 | 23.20 | 99,140,573.27 | 34.65 | 81.91% |
| 3년 | 180.00 | 276.00 | 19.90 | 77,238,944.24 | -103.05 | -57.25% |
| 5년 | 10.40 | 276.00 | 0.880 | 97,420,771.11 | 66.55 | 639.90% |
ANKRKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28 4월(4) 2024 | 78.61 | 6.04 | 8.32% | 72.53 | 80.29 | 69.43 | 93,523,540.00 |
| 27 4월(4) 2024 | 72.57 | -4.25 | -5.53% | 76.65 | 77.35 | 72.38 | 61,565,683.00 |
| 26 4월(4) 2024 | 76.82 | 3.58 | 4.89% | 73.52 | 79.34 | 71.79 | 124,614,705.00 |
| 25 4월(4) 2024 | 73.24 | -5.41 | -6.88% | 78.70 | 81.20 | 72.36 | 116,769,766.00 |
| 24 4월(4) 2024 | 78.65 | 1.40 | 1.81% | 77.09 | 81.78 | 75.80 | 141,429,713.00 |
| 23 4월(4) 2024 | 77.25 | 6.81 | 9.67% | 70.60 | 79.06 | 70.20 | 142,820,368.00 |
| 22 4월(4) 2024 | 70.44 | -0.670 | -0.94% | 71.17 | 71.93 | 69.74 | 77,342,019.00 |
| 21 4월(4) 2024 | 71.11 | 3.32 | 4.90% | 67.42 | 75.12 | 67.07 | 137,020,752.00 |
| 20 4월(4) 2024 | 67.79 | 0.460 | 0.68% | 67.50 | 69.49 | 62.21 | 93,793,535.00 |
| 19 4월(4) 2024 | 67.33 | 3.62 | 5.68% | 63.50 | 68.00 | 61.06 | 69,460,106.00 |
| 18 4월(4) 2024 | 63.71 | -0.660 | -1.03% | 63.99 | 65.65 | 60.50 | 66,166,023.00 |
| 17 4월(4) 2024 | 64.37 | -0.880 | -1.35% | 65.32 | 65.60 | 60.95 | 75,348,885.00 |
| 16 4월(4) 2024 | 65.25 | -1.10 | -1.66% | 66.07 | 69.53 | 62.91 | 218,328,890.00 |
| 15 4월(4) 2024 | 66.35 | 4.95 | 8.06% | 61.19 | 67.00 | 58.02 | 149,623,725.00 |
| 14 4월(4) 2024 | 61.40 | -10.60 | -14.72% | 71.80 | 71.80 | 53.91 | 132,756,440.00 |
| 13 4월(4) 2024 | 72.00 | -11.70 | -13.98% | 83.27 | 84.10 | 69.70 | 102,939,364.00 |
| 12 4월(4) 2024 | 83.70 | -1.59 | -1.86% | 85.08 | 86.10 | 82.70 | 78,632,460.00 |
| 11 4월(4) 2024 | 85.29 | -0.870 | -1.01% | 85.88 | 89.87 | 82.29 | 103,313,952.00 |
| 10 4월(4) 2024 | 86.16 | -2.91 | -3.27% | 89.00 | 89.26 | 84.90 | 87,840,069.00 |
| 09 4월(4) 2024 | 89.07 | -2.78 | -3.03% | 92.11 | 92.72 | 87.95 | 139,021,632.00 |
| 08 4월(4) 2024 | 91.85 | 6.80 | 8.00% | 84.58 | 95.14 | 84.08 | 151,795,483.00 |
| 07 4월(4) 2024 | 85.05 | 4.75 | 5.92% | 79.57 | 89.95 | 79.00 | 138,530,355.00 |
| 06 4월(4) 2024 | 80.30 | -1.35 | -1.65% | 81.53 | 81.53 | 75.70 | 97,090,858.00 |
| 05 4월(4) 2024 | 81.65 | 3.44 | 4.40% | 77.70 | 83.77 | 75.00 | 130,578,834.00 |
| 04 4월(4) 2024 | 78.21 | -4.06 | -4.93% | 82.07 | 82.25 | 76.13 | 133,731,820.00 |
| 03 4월(4) 2024 | 82.27 | -14.83 | -15.27% | 96.73 | 96.73 | 81.42 | 165,152,209.00 |
| 02 4월(4) 2024 | 97.10 | 12.23 | 14.41% | 83.91 | 97.73 | 83.91 | 167,138,856.00 |
| 01 4월(4) 2024 | 84.87 | 7.08 | 9.10% | 77.95 | 92.27 | 77.17 | 137,946,388.00 |
| 31 3월(3) 2024 | 77.79 | 1.09 | 1.42% | 76.87 | 82.48 | 75.89 | 109,549,007.00 |
| 30 3월(3) 2024 | 76.70 | -2.12 | -2.69% | 78.91 | 78.91 | 74.85 | 79,758,809.00 |
| 29 3월(3) 2024 | 78.82 | -2.98 | -3.64% | 81.53 | 82.74 | 76.42 | 106,704,065.00 |
