Hot Features
프리미엄
Arqit Quantum Inc (ARQQ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.75 | 134.482758621 | 7.25 | 20.93 | 7 | 1302352 | 14.22008588 | CS |
| 4 | 9.68 | 132.240437158 | 7.32 | 20.93 | 5.2172 | 510138 | 12.47022471 | CS |
| 12 | 9 | 112.5 | 8 | 20.93 | 3.72 | 481229 | 8.66158163 | CS |
| 26 | 7 | 70 | 10 | 20.93 | 3.72 | 677361 | 8.77090855 | CS |
| 52 | 3.55 | 26.3940520446 | 13.45 | 23 | 3.72 | 996929 | 11.62889585 | CS |
| 156 | -721.75 | -97.6988155668 | 738.75 | 1036.3875 | 3.72 | 964308 | 72.75837033 | CS |
| 260 | -214.25 | -92.6486486486 | 231.25 | 1038 | 3.72 | 1000741 | 118.10935226 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 17.12 | -0.61 | -3.44 | 15.03 | 20.5499 | 14.8 | 1009938 |
| 1732577700 | 17.73 | 4.81 | 37.23 | 14.95 | 20.93 | 14.95 | 2744815 |
| 1732318500 | 12.92 | 2.25 | 21.09 | 12.35 | 14.28 | 11.5 | 1729353 |
| 1732232100 | 10.67 | 3.33 | 45.37 | 7.7 | 10.9 | 7.4098 | 887813 |
| 1732145700 | 7.34 | -0.05 | -0.68 | 7.67 | 8.15 | 7.12 | 131614 |
| 1732059300 | 7.39 | -0.2 | -2.64 | 7.3445 | 7.62 | 7.09 | 94466 |
| 1731972900 | 7.59 | -0.33 | -4.17 | 8.17 | 8.27 | 7.36 | 154222 |
| 1731713700 | 7.92 | -1.8 | -18.52 | 9.71 | 9.71 | 7.89 | 280352 |
| 1731627300 | 9.72 | 0.48 | 5.19 | 9.5 | 10.68 | 8.8103 | 321178 |
| 1731540900 | 9.24 | 0.95 | 11.46 | 8.5 | 9.64 | 8 | 382172 |
| 1731454500 | 8.2899999 | 0.15 | 1.84 | 7.84 | 8.3 | 7.7 | 103318 |
| 1731368100 | 8.14 | -0.05 | -0.61 | 8.9 | 8.9 | 7.6779 | 163919 |
| 1731108900 | 8.19 | 1.01 | 14.07 | 7.69 | 8.5 | 7.23 | 393498 |
| 1731022500 | 7.18 | 1.39 | 24.01 | 6.12 | 7.44 | 6.0643 | 275477 |
| 1730936100 | 5.79 | -0.2 | -3.34 | 6.3 | 6.3 | 5.7175 | 55711 |
| 1730849700 | 5.99 | 0.13 | 2.22 | 6 | 6.5 | 5.8301 | 153489 |
| 1730763300 | 5.86 | 0.43 | 7.92 | 5.37 | 6.39 | 5.2172 | 134139 |
| 1730500500 | 5.43 | 0.02 | 0.37 | 5.55 | 5.88 | 5.3099999 | 54568 |
| 1730414100 | 5.41 | -0.56 | -9.38 | 5.89 | 6 | 5.3201 | 102963 |
| 1730327700 | 5.97 | -0.85 | -12.46 | 6.74 | 6.98 | 5.85 | 127324 |
| 1730241300 | 6.82 | -0.18 | -2.57 | 7.35 | 7.38 | 6.5 | 143900 |
| 1730154900 | 7 | -0.16 | -2.23 | 7.28 | 7.8 | 6.8 | 147103 |
| 1729895700 | 7.16 | -0.24 | -3.24 | 7.5 | 7.98 | 6.96 | 155999 |
| 1729809300 | 7.4 | 0.04 | 0.54 | 7.77 | 8.2518 | 7.1 | 183280 |
| 1729722900 | 7.36 | 0.02 | 0.27 | 7.34 | 8.77 | 7.255 | 307582 |
| 1729636500 | 7.34 | 0.26 | 3.67 | 8.4701 | 9.7592 | 7 | 727665 |
| 1729550100 | 7.08 | 1.14 | 19.19 | 5.98 | 7.2 | 5.95 | 263377 |
| 1729290900 | 5.94 | 0.04 | 0.68 | 6.2699999 | 7.43 | 5.8099999 | 143445 |
| 1729204500 | 5.9 | -0.86 | -12.72 | 6.76 | 6.8 | 5.67 | 170747 |
| 1729118100 | 6.76 | 1.93 | 39.96 | 4.84 | 7.48 | 4.8151 | 362617 |
| 1729031700 | 4.83 | 0.77 | 18.97 | 4.14 | 4.9569 | 4.14 | 98854 |
| 1728945300 | 4.0599999 | -0.13 | -3.10 | 4.3 | 4.731 | 3.97 | 86527 |
| 1728686100 | 4.19 | 0.34 | 8.83 | 3.85 | 4.2798999 | 3.85 | 49077 |
| 1728599700 | 3.85 | 0 | 0.00 | 3.99 | 3.99 | 3.8 | 27637 |
| 1728513300 | 3.85 | 0 | 0.00 | 3.81 | 3.9605 | 3.7475 | 59089 |
| 1728426900 | 3.85 | 0.06 | 1.58 | 3.9416 | 3.99 | 3.82 | 35448 |
| 1728340500 | 3.79 | -0.52 | -12.06 | 4.11 | 4.2 | 3.79 | 142844 |
| 1728081300 | 4.3099999 | -0.16 | -3.58 | 4.4658 | 4.63 | 4.3099999 | 46974 |
| 1727994900 | 4.47 | -0.06 | -1.32 | 4.4001 | 4.5699 | 4.4 | 20202 |
| 1727908500 | 4.53 | -0.26 | -5.43 | 4.9 | 4.9 | 4.352 | 47366 |
| 1727822100 | 4.79 | -0.91 | -15.96 | 4.97 | 5.47 | 4.68 | 144998 |
| 1727735520 | 5.7 | 0.68 | 13.55 | 5.48 | 6 | 5.42 | 185931 |
| 1727476500 | 5.0199999 | -0.58 | -10.36 | 5.53 | 5.59 | 4.8099999 | 132009 |
| 1727390100 | 5.6 | 1.14 | 25.56 | 4.45 | 5.74 | 3.72 | 519937 |
| 1727303700 | 4.46 | -1.79 | -28.67 | 5.25 | 5.9799 | 4.19 | 437352 |
| 1727217300 | 6.2524999 | 0.75 | 13.68 | 5.625 | 6.3525 | 5.5 | 85644 |
| 1727130900 | 5.5 | -0.44 | -7.41 | 5.925 | 5.925 | 5.295 | 70595 |
| 1726871700 | 5.94 | -0.31 | -5.00 | 6.25 | 6.5125 | 5.865 | 49403 |
| 1726785300 | 6.2524999 | -1 | -13.76 | 7.225 | 7.2325 | 6.065 | 102162 |
| 1726698900 | 7.2499999 | -0.18 | -2.39 | 7.2499999 | 7.975 | 7.2499999 | 21119 |
| 1726612500 | 7.4275 | 0.27 | 3.77 | 7.2499999 | 7.49725 | 7.2499999 | 14811 |
| 1726526100 | 7.1575 | -0.14 | -1.95 | 6.95 | 7.3 | 6.95 | 24156 |
| 1726266900 | 7.3 | -0.07 | -0.98 | 7.512525 | 7.6825 | 7.1874999 | 14816 |
| 1726180500 | 7.3725 | -0.19 | -2.48 | 7.575 | 7.675 | 7.1249999 | 12409 |
| 1726094100 | 7.56 | 0.45 | 6.33 | 7.22 | 7.6825 | 7.0225 | 11443 |
| 1726007700 | 7.11 | 0.1 | 1.46 | 7.0175 | 7.2166 | 6.765 | 21680 |
| 1725921300 | 7.0075 | -0.17 | -2.33 | 7.3675 | 7.5 | 6.925 | 20921 |
| 1725662100 | 7.175 | -0.33 | -4.37 | 7.6225 | 7.745 | 7.0125 | 31135 |
| 1725575700 | 7.5025 | -0.09 | -1.15 | 7.5025 | 7.725 | 7.5 | 18500 |
| 1725489300 | 7.59 | -0.01 | -0.16 | 7.5525 | 7.75 | 7.5 | 21404 |
| 1725402900 | 7.6024999 | -0.4 | -4.97 | 8.1875 | 8.1975 | 7.5075 | 31848 |
| 1725057300 | 8 | 0.19 | 2.40 | 7.75 | 8.225 | 7.75 | 15265 |
| 1724970900 | 7.8125 | 0.06 | 0.81 | 7.95 | 7.975 | 7.55 | 19538 |
| 1724884500 | 7.75 | -0.99 | -11.33 | 8.5 | 8.5 | 7.5 | 52863 |
| 1724798100 | 8.74 | -0.7 | -7.37 | 9.5 | 9.5 | 8.4175 | 32646 |
