Hot Features
프리미엄
Arch Capital Group Ltd (ACGL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.09 | 9.89895025998 | 101.93 | 114.6534 | 101.56 | 1282899 | 110.1376717 | CS |
| 4 | 9.69 | 9.46936382293 | 102.33 | 114.6534 | 94.08 | 1404089 | 101.95354157 | CS |
| 12 | 20.84 | 22.8558894494 | 91.18 | 114.6534 | 89.23 | 1584888 | 98.37458387 | CS |
| 26 | 33.2 | 42.1212890129 | 78.82 | 114.6534 | 72.85 | 1699667 | 89.79949085 | CS |
| 52 | 72.74 | 185.183299389 | 39.28 | 114.6534 | 37.435 | 1979067 | 65.61819197 | CS |
| 156 | 71.68 | 177.689638076 | 40.34 | 114.6534 | 20.93 | 1968775 | 53.2269232 | CS |
| 260 | 0 | 0 | 0 | 112.99 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 112.02 | 1.76 | 1.60 | 110.86 | 112.19 | 110.47 | 1479638 |
| 1726180500 | 110.26 | 0.51 | 0.46 | 109.53 | 110.33 | 109.31 | 1181330 |
| 1726094100 | 109.75 | -1.53 | -1.37 | 111.26 | 111.87 | 108.77 | 1308142 |
| 1726007700 | 111.28 | -0.45 | -0.40 | 112.22 | 112.99 | 111.06 | 1101660 |
| 1725921300 | 111.73 | 1.28 | 1.16 | 111.2 | 112.49 | 110.58 | 1457396 |
| 1725662100 | 110.45 | -1.74 | -1.55 | 112.355 | 112.86 | 110.27 | 1190536 |
| 1725575700 | 112.19 | -1.13 | -1.00 | 111.88 | 112.51 | 111.38 | 1513306 |
| 1725489300 | 113.32 | 0.07 | 0.06 | 114 | 114.6534 | 112.81 | 1124508 |
| 1725402900 | 113.25 | 0.16 | 0.14 | 114.28 | 114.28 | 112.62 | 1785725 |
| 1725057300 | 113.09 | 0.28 | 0.25 | 112.97 | 113.66 | 112.155 | 2739279 |
| 1724970900 | 112.81 | 1.8 | 1.62 | 111.11 | 112.97 | 110.28 | 1336188 |
| 1724884500 | 111.01 | 0.33 | 0.30 | 111.1 | 111.56 | 110.13 | 990547 |
| 1724798100 | 110.68 | 1.19 | 1.09 | 109.77 | 110.81 | 109.66 | 1446725 |
| 1724711700 | 109.49 | 0.47 | 0.43 | 108.99 | 110.12 | 108.84 | 1227705 |
| 1724452500 | 109.02 | 2.51 | 2.36 | 106.96 | 109.145 | 106.335 | 1514121 |
| 1724366100 | 106.51 | 1.91 | 1.83 | 104.75 | 106.54 | 104.75 | 1144923 |
| 1724279700 | 104.6 | 1.8 | 1.75 | 103.2 | 104.72 | 102.97 | 1013196 |
| 1724193300 | 102.8 | -0.2 | -0.19 | 102.97 | 103.29 | 102.275 | 700623 |
| 1724106900 | 103 | 0.45 | 0.44 | 102.54 | 103.47 | 102.36 | 865195 |
| 1723847700 | 102.55 | 0.9 | 0.89 | 101.93 | 102.9 | 101.56 | 733967 |
| 1723761300 | 101.65 | 0.75 | 0.74 | 101.43 | 102.35 | 100.95 | 1076508 |
| 1723674900 | 100.9 | 3.17 | 3.24 | 97.99 | 101.04 | 97.99 | 1239142 |
| 1723588500 | 97.73 | -0.24 | -0.24 | 97.95 | 98.24 | 96.81 | 831849 |
| 1723502100 | 97.97 | -0.82 | -0.83 | 98.43 | 99.28 | 97.777 | 740692 |
| 1723242900 | 98.79 | 0.39 | 0.40 | 98.4 | 98.95 | 97.87 | 737408 |
| 1723156500 | 98.4 | 1.6 | 1.65 | 96.43 | 98.71 | 96.15 | 1091785 |
| 1723070100 | 96.8 | 0.16 | 0.17 | 96.37 | 97.965 | 96.345 | 1537303 |
| 1722983700 | 96.64 | 0.58 | 0.60 | 96.22 | 97.672 | 96.22 | 1402003 |
| 1722897300 | 96.06 | -2.61 | -2.65 | 98.62 | 98.78 | 94.4101 | 2530117 |
| 1722638100 | 98.67 | 1.57 | 1.62 | 96.95 | 99.39 | 96.52 | 3520483 |
| 1722551700 | 97.1 | 1.32 | 1.38 | 96.18 | 97.22 | 94.08 | 2040724 |
| 1722465300 | 95.78 | -2.42 | -2.46 | 100.17 | 100.57 | 94.77 | 2449398 |
| 1722378900 | 98.2 | 1.19 | 1.23 | 97.57 | 99.08 | 97.504 | 1505887 |
| 1722292500 | 97.01 | 0.1 | 0.10 | 97 | 97.805 | 96.65 | 1131087 |
| 1722033300 | 96.91 | 2.44 | 2.59 | 94.89 | 97.87 | 94.555 | 1108389 |
| 1721946900 | 94.465 | -1.94 | -2.01 | 96.72 | 96.8574 | 94.17 | 1356858 |
| 1721860500 | 96.4 | 0.17 | 0.18 | 97.36 | 97.53 | 96.24 | 997063 |
| 1721774100 | 96.23 | -0.29 | -0.30 | 97.12 | 97.415 | 96.07 | 605328 |
| 1721687700 | 96.52 | 0.42 | 0.44 | 96.13 | 97.225 | 95.79 | 540477 |
| 1721428500 | 96.1 | -2.14 | -2.18 | 97.41 | 97.8 | 95.78 | 931786 |
| 1721342100 | 98.24 | 0.37 | 0.38 | 97.84 | 99.195 | 97.685 | 912330 |
| 1721255700 | 97.87 | 0.76 | 0.78 | 98.25 | 98.63 | 97.48 | 1024736 |
| 1721169300 | 97.11 | -0.05 | -0.05 | 97.16 | 98.27 | 96.86 | 1100037 |
| 1721082900 | 97.16 | 0.66 | 0.68 | 96.55 | 98.28 | 96.51 | 1270293 |
| 1720823700 | 96.5 | -0.5 | -0.52 | 97.31 | 97.64 | 96.44 | 1557484 |
| 1720737300 | 97 | -0.5 | -0.51 | 97.4 | 97.57 | 95.705 | 1695872 |
| 1720650900 | 97.5 | -0.5 | -0.51 | 98.2 | 98.39 | 97.32 | 1045296 |
| 1720564500 | 98 | -0.26 | -0.26 | 98.15 | 99.05 | 97.93 | 1460668 |
| 1720478100 | 98.26 | 0.11 | 0.11 | 98.57 | 99.57 | 98.24 | 1335018 |
| 1720218900 | 98.15 | 0.5 | 0.51 | 97.88 | 98.37 | 97.08 | 1411057 |
| 1720040640 | 97.65 | -2.35 | -2.35 | 99.92 | 100.2 | 97.3399 | 1279956 |
| 1719959700 | 100 | -0.65 | -0.65 | 100.2 | 100.33 | 99.09 | 1249354 |
| 1719873300 | 100.65 | -0.24 | -0.24 | 101.97 | 102.34 | 100.58 | 1338159 |
| 1719614100 | 100.89 | -0.13 | -0.13 | 100.6 | 101.37 | 99.59 | 3818454 |
| 1719527700 | 101.02 | 1.25 | 1.25 | 100.24 | 101.22 | 99.24 | 1227582 |
| 1719441300 | 99.77 | -2.38 | -2.33 | 101.44 | 101.65 | 99.09 | 1370630 |
| 1719354900 | 102.15 | -0.28 | -0.27 | 102.52 | 103.44 | 101.93 | 879702 |
| 1719268500 | 102.43 | 0.54 | 0.53 | 101.89 | 102.74 | 101.215 | 1430997 |
| 1719009300 | 101.89 | -0.56 | -0.55 | 102.33 | 102.44 | 100.6108 | 4280171 |
| 1718922900 | 102.45 | 1.65 | 1.64 | 101.1 | 102.51 | 101.02 | 1527277 |
| 1718750100 | 100.8 | 1.59 | 1.60 | 99.7 | 101.52 | 99.32 | 1488102 |
| 1718663700 | 99.21 | 1.95 | 2.00 | 97.18 | 99.71 | 97.14 | 1176345 |
| 1718404500 | 97.26 | -1.89 | -1.91 | 98.4 | 99.38 | 97.14 | 1638611 |
