Amarin Corp PLC【AMRN】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Amarin Corp PLC (AMRN)

0.558

0.004

(0.72%)

마감 18 1월 6:00AM

0.5501

-0.0079

(-1.42%)

시간외 거래: 7:45AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	0.558	0.004	0.72	0.554	0.5639999	0.5441	638462
1737070500	0.554	-0.0105	-1.86	0.54	0.56	0.5351	373576
1736984100	0.5645	0.0472	9.12	0.52	0.5645	0.51	1262705
1736897700	0.5173	0.0026	0.51	0.53	0.54	0.5058	1103008
1736811300	0.5147	-0.0371	-6.72	0.5581	0.56	0.5068	950436
1736552100	0.5518	-0.0015	-0.27	0.5422	0.5699999	0.5291	1065834
1736379300	0.5533	0.0033	0.60	0.5558999	0.5696	0.5241	1369374
1736292900	0.55	0.0247	4.70	0.5299	0.555	0.52	1041068
1736206500	0.5253	-0.0031	-0.59	0.5302	0.5499	0.5177	1659949
1735947300	0.5284	0.0048	0.92	0.5201	0.54	0.5178	1145735
1735860900	0.5236	0.0386	7.96	0.4852	0.5396	0.4852	2081351
1735688100	0.485	0.0414	9.33	0.44	0.48625	0.4399	3125006
1735601700	0.4436	-0.0044	-0.98	0.44	0.4498	0.431	3847832
1735342500	0.448	-0.0007	-0.16	0.4506	0.464	0.442	2095019
1735256100	0.4487	-0.008	-1.75	0.459	0.4623	0.4404	1687823
1735077840	0.4567	0.0131	2.95	0.45	0.46	0.44	1255186
1734996900	0.4436	-0.0164	-3.57	0.47	0.4799	0.441	1992779
1734737700	0.46	-0.0055	-1.18	0.4691	0.4932	0.46	2513872
1734651300	0.4655	0.0131	2.90	0.46	0.4689	0.4303	1797149
1734564900	0.4524	-0.016	-3.42	0.4608	0.475	0.45	1858088
1734478500	0.4684	-0.0038	-0.80	0.474	0.5004	0.465	2580903
1734392100	0.4722	0.0169	3.71	0.461	0.482	0.454	1844647
1734132900	0.4553	-0.0049	-1.06	0.463	0.4709	0.4457	1480663
1734046500	0.4602	-0.0104	-2.21	0.4796	0.4796	0.4602	1820253
1733960100	0.4706	0.0046	0.99	0.47	0.4824	0.4547	1874028
1733873700	0.466	-0.0378	-7.50	0.5038	0.5158	0.4601	2178669
1733787300	0.5038	0.0214	4.44	0.4851	0.53	0.4835	2470126
1733528100	0.4824	-0.0087	-1.77	0.4843	0.4962	0.4702	1212100
1733441700	0.4911	-0.009	-1.80	0.5	0.5049	0.4733	1497574
1733355300	0.5001	-0.007	-1.38	0.5078	0.5098	0.4911	1217710
1733268900	0.5071	-0.0186	-3.54	0.5198	0.5283	0.5067	713862
1733182500	0.5256999	0.0189999	3.75	0.5	0.5306999	0.492	1584202
1732917840	0.5067	0.0147	2.99	0.488	0.5098	0.480201	632022
1732750500	0.492	-0.0076	-1.52	0.5	0.5144	0.4822	1388932
1732664100	0.4996	-0.0294	-5.56	0.515	0.5171	0.4901	1866133
1732577700	0.529	-0.0196	-3.57	0.541	0.55	0.521	1379242
1732318500	0.5486	0.0237	4.52	0.530193	0.56	0.5205	1234175
1732232100	0.5249	0.0305	6.17	0.497201	0.525	0.4925	1830871
1732145700	0.4944	0.0037	0.75	0.49	0.4944	0.477	1549879
1732059300	0.4907	0.0257	5.53	0.478	0.5198	0.4601	1803890
1731972900	0.465	-0.035	-7.00	0.5044999	0.5044999	0.4565	2583043
1731713700	0.5	-0.02	-3.85	0.5145	0.5169	0.495099	1979993
1731627300	0.52	-0.0495	-8.69	0.5698	0.5698	0.51	2368035
1731540900	0.5695	0.0172	3.11	0.552	0.5815	0.551	846905
1731454500	0.5523	-0.0077	-1.38	0.55	0.557	0.54	1245093
1731368100	0.56	-0.0148	-2.57	0.5748	0.579899	0.5548	1108945
1731108900	0.5748	-0.0007	-0.12	0.5782	0.5849	0.5699999	832554
1731022500	0.5755	-0.0168	-2.84	0.5983	0.6	0.574	867483
1730936100	0.5923	-0.0309	-4.96	0.6225	0.6264	0.58	813064
1730849700	0.6232	0.0185	3.06	0.6097	0.6294999	0.6042	775736
1730763300	0.6047	0.0185	3.16	0.5875	0.62	0.5800999	927552
1730500500	0.5862	0.0065	1.12	0.5799	0.6059	0.5799	805237
1730414100	0.5797	-0.0225	-3.74	0.5919	0.6	0.5606	1461873
1730327700	0.6022	-0.0099	-1.62	0.6288	0.63	0.5961	1115133
1730241300	0.6121	-0.0214	-3.38	0.6493	0.6641	0.6	1967290
1730154900	0.6334999	0.0514	8.83	0.588	0.6488	0.5819	1597395
1729895700	0.5820999	0.0070999	1.23	0.5699999	0.5929	0.56	903977
1729809300	0.575	-0.0035	-0.61	0.5814	0.5818	0.555	1268141
1729722900	0.5785	0.0005	0.09	0.5699999	0.589	0.5659999	712781
1729636500	0.578	0.003	0.52	0.5810999	0.584	0.5649999	913067
1729550100	0.575	-0.0051	-0.88	0.5895	0.59	0.5699999	491143
1729290900	0.5800999	0.0101	1.77	0.58	0.591	0.5689999	886436

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관