Hot Features
프리미엄
Arcellx Inc (ACLX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 2.69212709344 | 63.89 | 65.91 | 62.215 | 445534 | 64.07232185 | CS |
| 4 | 0.66 | 1.01616628176 | 64.95 | 70.24 | 61.33 | 541175 | 65.34259578 | CS |
| 12 | -23.69 | -26.5285554311 | 89.3 | 96.39 | 61.33 | 610272 | 73.00362411 | CS |
| 26 | -0.27 | -0.409836065574 | 65.88 | 107.3699 | 61.33 | 559233 | 79.35083034 | CS |
| 52 | 4.68 | 7.68094534712 | 60.93 | 107.3699 | 47.88 | 510267 | 70.07869862 | CS |
| 156 | 47.57 | 263.691796009 | 18.04 | 107.3699 | 6.035 | 489513 | 46.22556402 | CS |
| 260 | 46.61 | 245.315789474 | 19 | 107.3699 | 6.035 | 485277 | 46.05663077 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 65.61 | 2.32 | 3.67 | 63.08 | 66.42 | 62.38 | 586863 |
| 1740008100 | 63.29 | -0.96 | -1.50 | 63.79 | 64.584999 | 63.03 | 455716 |
| 1739921700 | 64.254999 | -0.98 | -1.49 | 65.9 | 65.91 | 63.52 | 358714 |
| 1739576100 | 65.23 | 1.52 | 2.39 | 64.22 | 65.91 | 63.7 | 418127 |
| 1739489700 | 63.71 | 0.4 | 0.62 | 63.89 | 64.84 | 62.215 | 543178 |
| 1739403300 | 63.315 | 0.16 | 0.25 | 61.735 | 63.64 | 61.73 | 463950 |
| 1739316900 | 63.16 | -3.84 | -5.73 | 65.87 | 66.81 | 62.47 | 769534 |
| 1739230500 | 67 | 0.09 | 0.13 | 67.27 | 67.405 | 65.67 | 503614 |
| 1738971300 | 66.91 | -1.33 | -1.95 | 68.29 | 69.24 | 66.4 | 491967 |
| 1738884900 | 68.24 | -0.32 | -0.47 | 68.56 | 69.43 | 67.04 | 510804 |
| 1738798500 | 68.56 | 0.84 | 1.24 | 67.85 | 69.84 | 67.69 | 456530 |
| 1738712100 | 67.72 | 2.96 | 4.57 | 64.569999 | 67.85 | 64.01 | 554785 |
| 1738625700 | 64.76 | -3.37 | -4.95 | 66.165 | 66.165 | 63.38 | 680616 |
| 1738366500 | 68.13 | 0.55 | 0.81 | 67.69 | 70.24 | 67.355 | 822150 |
| 1738280100 | 67.58 | 3 | 4.65 | 65.239999 | 68.025 | 65.239999 | 547487 |
| 1738193700 | 64.58 | 0.34 | 0.53 | 64 | 65.72 | 64 | 253964 |
| 1738107300 | 64.239999 | 1.31 | 2.08 | 63.05 | 65.29 | 61.78 | 344157 |
| 1738020900 | 62.93 | -0.07 | -0.10 | 63.005 | 65.15 | 62.42 | 645546 |
| 1737761700 | 62.995 | -2.85 | -4.34 | 64.95 | 66.22 | 62.23 | 846426 |
| 1737675300 | 65.849999 | 0 | 0.00 | 65.849999 | 65.849999 | 65.849999 | 0 |
| 1737588900 | 65.849999 | -0.72 | -1.08 | 66.17 | 66.819999 | 63.8 | 971525 |
| 1737502500 | 66.569999 | 0.09 | 0.14 | 67.155 | 67.8 | 65.75 | 683870 |
| 1737156900 | 66.48 | -0.53 | -0.79 | 68.05 | 68.16 | 65.379999 | 562471 |
| 1737070500 | 67.01 | -0.5 | -0.74 | 67.77 | 68.24 | 66.01 | 735728 |
| 1736984100 | 67.51 | 2.86 | 4.42 | 66.44 | 67.51 | 63.625 | 762170 |
| 1736897700 | 64.65 | -2.71 | -4.02 | 68.06 | 68.9155 | 64.394999 | 707864 |
| 1736811300 | 67.36 | -1.72 | -2.49 | 68.51 | 69.07 | 65.18 | 568604 |
| 1736552100 | 69.08 | -3.18 | -4.40 | 69.83 | 70.44 | 67.43 | 1596410 |
| 1736379300 | 72.26 | -4.79 | -6.22 | 75.625 | 75.625 | 72.12 | 880401 |
| 1736292900 | 77.05 | 2.04 | 2.72 | 75.53 | 77.33 | 73.45 | 518869 |
| 1736206500 | 75.01 | -4.12 | -5.21 | 79.74 | 79.75 | 74.56 | 1064747 |
| 1735947300 | 79.13 | 0.38 | 0.48 | 79.035 | 81 | 77.92 | 407131 |
| 1735860900 | 78.75 | 2.06 | 2.69 | 78.225 | 80.46 | 76.37 | 310023 |
| 1735688100 | 76.69 | -1.66 | -2.12 | 79.43 | 80 | 75.96 | 404394 |
| 1735601700 | 78.35 | -0.73 | -0.92 | 79.12 | 79.12 | 75.6 | 445875 |
| 1735342500 | 79.08 | 0.06 | 0.08 | 78.87 | 79.33 | 76.1 | 470108 |
| 1735256100 | 79.02 | 1.44 | 1.86 | 77.05 | 79.5 | 76.665 | 279795 |
| 1735077840 | 77.58 | 0.79 | 1.03 | 76.63 | 77.94 | 75.53 | 267611 |
| 1734996900 | 76.79 | 1.25 | 1.65 | 75.13 | 76.84 | 74.11 | 401465 |
| 1734737700 | 75.54 | 0.33 | 0.44 | 74.67 | 76.41 | 73.4 | 1317192 |
| 1734651300 | 75.21 | -0.22 | -0.29 | 76.205 | 77.1 | 73.385 | 837911 |
| 1734564900 | 75.43 | -6.6 | -8.04 | 82.19 | 83.065 | 74.5811 | 1230467 |
| 1734478500 | 82.025 | -1.4 | -1.67 | 82.735 | 83.41 | 81.52 | 662241 |
| 1734392100 | 83.42 | -0.38 | -0.45 | 82.06 | 85.31 | 82.06 | 891602 |
| 1734132900 | 83.8 | 0.38 | 0.46 | 85.1 | 87.08 | 82.71 | 407591 |
| 1734046500 | 83.42 | -3.56 | -4.09 | 86.12 | 87.91 | 82.52 | 484746 |
| 1733960100 | 86.98 | 4.71 | 5.73 | 83.05 | 90.23 | 83.04 | 818238 |
| 1733873700 | 82.27 | -0.68 | -0.82 | 82 | 85.135 | 82 | 654522 |
| 1733787300 | 82.95 | -1.6 | -1.89 | 88.113 | 88.79 | 80.5 | 877026 |
| 1733528100 | 84.55 | -1.87 | -2.16 | 87.245 | 89 | 84.46 | 301481 |
| 1733441700 | 86.42 | 0.57 | 0.66 | 85 | 86.682 | 83.76 | 421057 |
| 1733355300 | 85.85 | -2.8 | -3.16 | 89.24 | 90.27 | 85 | 339959 |
| 1733268900 | 88.65 | -7.07 | -7.39 | 95.78 | 96.39 | 88.035 | 466861 |
| 1733182500 | 95.72 | 7.65 | 8.69 | 88.06 | 95.84 | 86.61 | 463966 |
| 1732917840 | 88.07 | -1 | -1.12 | 89.62 | 89.65 | 87.2302 | 217355 |
| 1732750500 | 89.07 | -1.89 | -2.08 | 91.44 | 92.88 | 88.51 | 352215 |
| 1732664100 | 90.96 | 1.55 | 1.73 | 89.92 | 92.48 | 89.3 | 454248 |
| 1732577700 | 89.41 | -1.03 | -1.14 | 93.67 | 95.5 | 89.25 | 523347 |
| 1732318500 | 90.44 | 3.22 | 3.69 | 86.31 | 91.34 | 85.92 | 346232 |
| 1732232100 | 87.22 | 0 | 0.00 | 88.18 | 89.37 | 85.875 | 321832 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
