Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ardor | ARDRKRW | 암호화폐 | 100,005,988 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 143.40 | 143.10 | 143.40 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 143.60 | 144.40 | 143.10 | 143.40 | 75.40 - 241.00 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| UPBT | 09:08:28 | 44.00 | 143.40 | KRW |
ARDRKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 182.70 | 188.00 | 142.20 | 12,863,747.51 | -39.30 | -21.51% |
| 1개월 | 171.20 | 211.90 | 139.50 | 15,572,911.23 | -27.80 | -16.24% |
| 3개월 | 112.80 | 230.00 | 111.50 | 18,905,297.23 | 30.60 | 27.13% |
| 6개월 | 112.00 | 241.00 | 108.00 | 16,394,667.52 | 31.40 | 28.04% |
| 1년 | 121.00 | 241.00 | 75.40 | 13,216,759.24 | 22.40 | 18.51% |
| 3년 | 478.00 | 826.00 | 75.40 | 10,745,974.48 | -334.60 | -70.00% |
| 5년 | 78.10 | 1,010.00 | 30.90 | 8,237,698.84 | 65.30 | 83.61% |
ARDRKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 02 5월(5) 2024 | 143.30 | -3.70 | -2.52% | 147.90 | 148.60 | 132.20 | 10,066,824.00 |
| 01 5월(5) 2024 | 147.00 | -7.10 | -4.61% | 150.60 | 153.00 | 142.20 | 8,611,425.00 |
| 30 4월(4) 2024 | 154.10 | 2.40 | 1.58% | 150.70 | 155.00 | 144.70 | 17,341,433.00 |
| 29 4월(4) 2024 | 151.70 | -6.70 | -4.23% | 157.50 | 159.10 | 151.30 | 5,514,001.00 |
| 28 4월(4) 2024 | 158.40 | 4.50 | 2.92% | 152.90 | 160.80 | 149.00 | 11,774,850.00 |
| 27 4월(4) 2024 | 153.90 | 0.100 | 0.07% | 153.70 | 154.40 | 148.40 | 5,995,746.00 |
| 26 4월(4) 2024 | 153.80 | -6.20 | -3.88% | 159.00 | 159.90 | 148.40 | 16,260,164.00 |
| 25 4월(4) 2024 | 160.00 | -8.40 | -4.99% | 182.70 | 188.00 | 157.40 | 24,548,610.00 |
| 24 4월(4) 2024 | 168.40 | 8.70 | 5.45% | 160.00 | 174.50 | 159.30 | 38,781,983.00 |
| 23 4월(4) 2024 | 159.70 | 1.40 | 0.88% | 157.50 | 160.70 | 156.80 | 13,581,662.00 |
| 22 4월(4) 2024 | 158.30 | -3.50 | -2.16% | 159.80 | 163.30 | 156.10 | 7,630,752.00 |
| 21 4월(4) 2024 | 161.80 | 9.90 | 6.52% | 150.00 | 164.00 | 149.10 | 7,637,912.00 |
| 20 4월(4) 2024 | 151.90 | -0.200 | -0.13% | 152.30 | 153.30 | 139.80 | 11,876,798.00 |
| 19 4월(4) 2024 | 152.10 | 2.10 | 1.40% | 149.30 | 153.50 | 146.10 | 10,348,717.00 |
| 18 4월(4) 2024 | 150.00 | -3.70 | -2.41% | 150.70 | 153.10 | 144.70 | 11,799,588.00 |
| 17 4월(4) 2024 | 153.70 | 3.60 | 2.40% | 150.60 | 166.70 | 143.00 | 26,785,483.00 |
| 16 4월(4) 2024 | 150.10 | -8.80 | -5.54% | 157.70 | 159.80 | 149.60 | 14,845,174.00 |
| 15 4월(4) 2024 | 158.90 | 11.90 | 8.10% | 146.50 | 159.80 | 144.00 | 14,018,569.00 |
| 14 4월(4) 2024 | 147.00 | -20.30 | -12.13% | 167.30 | 169.00 | 139.50 | 15,226,568.00 |
| 13 4월(4) 2024 | 167.30 | -14.40 | -7.93% | 190.70 | 192.40 | 163.40 | 27,414,537.00 |
| 12 4월(4) 2024 | 181.70 | -0.300 | -0.16% | 181.30 | 182.40 | 177.70 | 10,862,403.00 |
| 11 4월(4) 2024 | 182.00 | -6.70 | -3.55% | 185.70 | 185.90 | 175.00 | 20,691,183.00 |
| 10 4월(4) 2024 | 188.70 | 3.80 | 2.06% | 187.70 | 211.90 | 185.60 | 49,927,152.00 |
| 09 4월(4) 2024 | 184.90 | 4.70 | 2.61% | 180.20 | 185.60 | 176.20 | 28,877,751.00 |
| 08 4월(4) 2024 | 180.20 | 3.50 | 1.98% | 175.50 | 180.60 | 174.50 | 5,281,235.00 |
| 07 4월(4) 2024 | 176.70 | 3.00 | 1.73% | 173.60 | 178.50 | 172.40 | 7,786,974.00 |
| 06 4월(4) 2024 | 173.70 | -3.30 | -1.86% | 176.50 | 179.60 | 169.20 | 8,719,031.00 |
| 05 4월(4) 2024 | 177.00 | 5.70 | 3.33% | 170.70 | 179.00 | 166.30 | 7,392,479.00 |
| 04 4월(4) 2024 | 171.30 | 0.700 | 0.41% | 171.20 | 173.90 | 164.00 | 6,509,322.00 |
| 03 4월(4) 2024 | 170.60 | -13.30 | -7.23% | 184.80 | 184.90 | 165.90 | 14,154,159.00 |
