Hot Features
프리미엄
Arqit Quantum Inc (ARQQ)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.408163265306 | 12.25 | 13.2981 | 11.06 | 162404 | 12.37063301 | CS |
| 4 | -5.32 | -30.3652968037 | 17.52 | 18.7 | 11.04 | 294803 | 14.87802691 | CS |
| 12 | -24.16 | -66.4466446645 | 36.36 | 52.79 | 11.04 | 768731 | 28.0471975 | CS |
| 26 | 4.625 | 61.0561056106 | 7.575 | 52.79 | 3.72 | 661604 | 21.86283955 | CS |
| 52 | -8.505 | -41.0770345327 | 20.705 | 52.79 | 3.72 | 974048 | 14.57275259 | CS |
| 156 | -316.8 | -96.2917933131 | 329 | 447 | 3.72 | 987692 | 46.62160983 | CS |
| 260 | -219.05 | -94.7243243243 | 231.25 | 1038 | 3.72 | 980480 | 113.0567654 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 11.81 | 0.56 | 4.98 | 11.26 | 12 | 11.15 | 139605 |
| 1741646100 | 11.25 | -1.36 | -10.79 | 12.31 | 12.38 | 11.06 | 177373 |
| 1741390500 | 12.61 | -0.2 | -1.56 | 12.74 | 12.99 | 12.01 | 155628 |
| 1741304100 | 12.81 | -0.43 | -3.25 | 12.88 | 13.2981 | 12.32 | 164147 |
| 1741217700 | 13.24 | 1.25 | 10.43 | 12.2 | 13.29 | 11.8992 | 205253 |
| 1741131300 | 11.99 | -0.31 | -2.52 | 11.47 | 12.29 | 11.04 | 311582 |
| 1741044900 | 12.3 | -0.41 | -3.23 | 13.59 | 14.02 | 12.1 | 272042 |
| 1740785700 | 12.71 | 0.16 | 1.27 | 12.22 | 13.375 | 11.8 | 156340 |
| 1740699300 | 12.55 | -1.03 | -7.58 | 14 | 14 | 12.52 | 176574 |
| 1740612900 | 13.58 | 0.2 | 1.49 | 13.53 | 14.1218 | 13.39 | 191292 |
| 1740526500 | 13.38 | -0.64 | -4.56 | 13.63 | 13.94 | 12.8846 | 274296 |
| 1740440100 | 14.02 | -1.98 | -12.38 | 15.79 | 15.81 | 13.575 | 422779 |
| 1740180900 | 16 | -0.61 | -3.67 | 17.25 | 17.7337 | 15.69 | 460271 |
| 1740094500 | 16.61 | 1.01 | 6.47 | 16.1 | 16.9899 | 16.1 | 549792 |
| 1740008100 | 15.6 | -0.29 | -1.83 | 15.8 | 17 | 15.324 | 481071 |
| 1739921700 | 15.89 | -0.64 | -3.87 | 15.98 | 16.53 | 15.55 | 411175 |
| 1739576100 | 16.53 | -1.47 | -8.17 | 18 | 18.0442 | 16.23 | 453194 |
| 1739489700 | 18 | 0 | 0.00 | 18.7 | 18.7 | 17.35 | 356875 |
| 1739403300 | 18 | 0.51 | 2.92 | 17.52 | 18.36 | 17.5 | 409732 |
| 1739316900 | 17.49 | -1.37 | -7.26 | 19.44 | 19.44 | 17.3208 | 382746 |
| 1739230500 | 18.86 | -0.14 | -0.74 | 19.52 | 19.6727 | 18.7066 | 344023 |
| 1738971300 | 19 | -1.11 | -5.52 | 20.21 | 20.37 | 18.9 | 380095 |
| 1738884900 | 20.11 | 0.11 | 0.55 | 20.25 | 21.25 | 19.61 | 386961 |
| 1738798500 | 20 | -0.65 | -3.15 | 20.8 | 20.8 | 19.75 | 472343 |
| 1738712100 | 20.65 | 0.73 | 3.66 | 20.68 | 21.06 | 20.1 | 478038 |
| 1738625700 | 19.92 | -0.58 | -2.83 | 18.8 | 20.49 | 18.02 | 430149 |
| 1738366500 | 20.5 | -0.97 | -4.52 | 21.02 | 22.8999 | 20.3 | 564103 |
| 1738280100 | 21.47 | -1.18 | -5.21 | 22.22 | 23 | 20.9 | 402609 |
| 1738193700 | 22.65 | -1.07 | -4.51 | 23.35 | 23.89 | 22.39 | 343713 |
| 1738107300 | 23.72 | -1.8 | -7.05 | 25.5 | 26.12 | 23.2 | 447582 |
| 1738020900 | 25.52 | -2.37 | -8.50 | 25.4 | 26.9099 | 24.15 | 601109 |
| 1737761700 | 27.89 | -1.22 | -4.19 | 28.47 | 30.19 | 27.32 | 765459 |
| 1737675300 | 29.11 | 0 | 0.00 | 29.11 | 29.11 | 29.11 | 0 |
| 1737588900 | 29.11 | -0.01 | -0.03 | 30.2 | 30.94 | 28 | 592337 |
| 1737502500 | 29.12 | 2.35 | 8.78 | 25.1 | 29.7999 | 24.38 | 1338604 |
| 1737156900 | 26.77 | -1.51 | -5.34 | 32.58 | 32.63 | 25.6902 | 2307905 |
| 1737070500 | 28.28 | 7.69 | 37.35 | 22.48 | 31.79 | 22.12 | 4163782 |
| 1736984100 | 20.59 | 2.54 | 14.07 | 24.74 | 25.41 | 20.08 | 1318938 |
| 1736897700 | 18.05 | 1.28 | 7.63 | 17 | 20.0585 | 16.81 | 717452 |
| 1736811300 | 16.77 | -5.15 | -23.49 | 20.61 | 20.61 | 15.6 | 1024479 |
| 1736552100 | 21.92 | -2.69 | -10.93 | 25.71 | 25.84 | 21.6 | 826693 |
| 1736379300 | 24.61 | -11.09 | -31.06 | 27.99 | 29.4 | 21.88 | 1485571 |
| 1736292900 | 35.7 | -3.3 | -8.46 | 39.14 | 39.58 | 35.21 | 543705 |
| 1736206500 | 39 | -0.66 | -1.66 | 41.04 | 41.85 | 36.9 | 984342 |
| 1735947300 | 39.66 | 1.64 | 4.31 | 39.34 | 45.45 | 36.9 | 1224172 |
| 1735860900 | 38.02 | -0.82 | -2.11 | 38.9 | 40.98 | 36.12 | 685086 |
| 1735688100 | 38.84 | -4.48 | -10.34 | 44.89 | 45.32 | 37.73 | 594868 |
| 1735601700 | 43.32 | 0.63 | 1.48 | 40 | 47.1066 | 35.14 | 1242658 |
| 1735342500 | 42.69 | -1.14 | -2.60 | 46.8 | 52.79 | 38.23 | 2263088 |
| 1735256100 | 43.83 | 14.7 | 50.46 | 29.27 | 44.48 | 28 | 1760730 |
| 1735077840 | 29.13 | -1.8 | -5.82 | 29.27 | 30.8 | 26.1 | 616000 |
| 1734996900 | 30.93 | 0.43 | 1.41 | 31.38 | 31.8 | 29 | 1092428 |
| 1734737700 | 30.5 | 3.57 | 13.26 | 25.28 | 30.6 | 22.75 | 1480123 |
| 1734651300 | 26.93 | -10.07 | -27.22 | 39.9 | 40 | 23.65 | 1620222 |
| 1734564900 | 37 | 4 | 12.12 | 36.36 | 42.9 | 34.02 | 2594283 |
| 1734478500 | 33 | 6.55 | 24.76 | 28.05 | 33 | 24.5 | 2541145 |
| 1734392100 | 26.45 | 2.75 | 11.60 | 23.75 | 27.8 | 22.64 | 1162212 |
| 1734132900 | 23.7 | -0.51 | -2.11 | 25.02 | 26 | 22.3 | 886243 |
| 1734046500 | 24.21 | 0.27 | 1.13 | 24.34 | 30.9889 | 23 | 1538028 |
