Hot Features
프리미엄
Archer Aviation Inc (ACHR)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -5.42168674699 | 9.96 | 10.6 | 8.79 | 20776506 | 9.42422127 | CS |
| 4 | -0.27 | -2.78637770898 | 9.69 | 12.475 | 8 | 29819369 | 9.82517419 | CS |
| 12 | 5.83 | 162.395543175 | 3.59 | 12.475 | 3.49 | 41493794 | 8.24957568 | CS |
| 26 | 5.22 | 124.285714286 | 4.2 | 12.475 | 2.8206 | 24230809 | 6.96541668 | CS |
| 52 | 4.45 | 89.53722334 | 4.97 | 12.475 | 2.8206 | 15390937 | 6.40272443 | CS |
| 156 | 6.57 | 230.526315789 | 2.85 | 12.475 | 1.62 | 7462065 | 5.89005862 | CS |
| 260 | -0.48 | -4.84848484848 | 9.9 | 12.475 | 1.62 | 6863494 | 5.8932813 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 9.45 | 0.18 | 1.94 | 9.33 | 10.18 | 9.2301 | 30381963 |
| 1738280400 | 9.27 | 0.23 | 2.54 | 9.15 | 9.42 | 8.94 | 16104879 |
| 1738194000 | 9.0399999 | -0.12 | -1.31 | 9.18 | 9.435 | 8.85 | 14678849 |
| 1738107600 | 9.16 | 0 | 0.00 | 9.31 | 9.31 | 8.7899999 | 15124212 |
| 1738021200 | 9.16 | -0.81 | -8.12 | 9.4 | 9.72 | 8.9 | 24100641 |
| 1737762000 | 9.97 | 0.2 | 2.05 | 9.96 | 10.6 | 9.8802 | 33873949 |
| 1737675600 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1737589200 | 9.77 | 0.07 | 0.72 | 9.71 | 10.18 | 9.51 | 27490500 |
| 1737502800 | 9.7 | 0.88 | 9.98 | 9.0399999 | 9.93 | 8.8199 | 32417056 |
| 1737157200 | 8.82 | -0.27 | -2.97 | 9.2899999 | 9.45 | 8.78 | 27417459 |
| 1737070800 | 9.09 | 0.3 | 3.41 | 8.85 | 9.61 | 8.63 | 26026136 |
| 1736984400 | 8.7899999 | 0.57 | 6.93 | 8.76 | 9.0699 | 8.575 | 26449062 |
| 1736898000 | 8.22 | -0.01 | -0.12 | 8.66 | 8.8989 | 8 | 27124651 |
| 1736811600 | 8.23 | -0.74 | -8.25 | 8.53 | 8.6796 | 8.06 | 25881370 |
| 1736552400 | 8.97 | -1.51 | -14.41 | 9.77 | 10.05 | 8.94 | 37641383 |
| 1736379600 | 10.48 | -0.66 | -5.92 | 10.68 | 11.17 | 10.06 | 35008810 |
| 1736293200 | 11.14 | -0.31 | -2.71 | 11.49 | 12.475 | 10.93 | 37133130 |
| 1736206800 | 11.45 | -0.06 | -0.52 | 11.6 | 11.8 | 11.27 | 44784852 |
| 1735947600 | 11.51 | 1.94 | 20.27 | 9.69 | 11.51 | 9.52 | 55672326 |
| 1735861200 | 9.57 | -0.18 | -1.85 | 9.92 | 10.09 | 9.33 | 36228438 |
| 1735688400 | 9.75 | -0.31 | -3.08 | 10.08 | 10.418 | 9.57 | 31104041 |
| 1735602000 | 10.06 | -1.12 | -10.02 | 10.69 | 10.89 | 9.82 | 42991390 |
| 1735342800 | 11.18 | -0.15 | -1.32 | 11.26 | 11.69 | 10.81 | 36330327 |
| 1735256400 | 11.33 | 0.53 | 4.91 | 11.13 | 11.36 | 10.6001 | 54717607 |
| 1735077840 | 10.8 | 1.42 | 15.14 | 9.5 | 11.06 | 9.1 | 48487008 |
| 1734997200 | 9.38 | -0.11 | -1.16 | 9.7 | 10.14 | 9.15 | 36463582 |
| 1734738000 | 9.49 | 1.07 | 12.71 | 8.25 | 10 | 8.18 | 70127244 |
| 1734651600 | 8.42 | -0.53 | -5.92 | 9.14 | 9.68 | 8.19 | 52121580 |
| 1734565200 | 8.95 | -0.14 | -1.54 | 9.24 | 10.58 | 8.76 | 79632926 |
| 1734478800 | 9.09 | 0.22 | 2.48 | 8.8699999 | 9.52 | 8.57 | 42716652 |
| 1734392400 | 8.8699999 | 0.48 | 5.72 | 8.59 | 9.2899999 | 8.13 | 70147061 |
| 1734133200 | 8.39 | 1.22 | 17.02 | 7.5 | 8.53 | 7.33 | 84002284 |
| 1734046800 | 7.17 | -0.22 | -2.98 | 7 | 7.45 | 6.85 | 56597319 |
| 1733960400 | 7.39 | -0.33 | -4.27 | 7.6 | 7.6 | 7.04 | 26201721 |
| 1733874000 | 7.72 | -0.1 | -1.28 | 7.64 | 8.25 | 7.57 | 18739059 |
| 1733787600 | 7.82 | -0.46 | -5.56 | 8.25 | 8.26 | 7.43 | 31735835 |
| 1733528400 | 8.28 | 0.62 | 8.09 | 8.02 | 8.63 | 7.72 | 43391338 |
| 1733442000 | 7.66 | 0.7 | 10.06 | 7.16 | 8.3699999 | 7.04 | 57294828 |
| 1733355600 | 6.96 | 0.21 | 3.11 | 6.74 | 7.3 | 6.65 | 40276257 |
| 1733269200 | 6.75 | -0.55 | -7.53 | 6.41 | 7.16 | 6.26 | 51773896 |
| 1733182800 | 7.3 | -2.27 | -23.72 | 9.69 | 9.72 | 6.82 | 115598590 |
| 1732917840 | 9.57 | 1.49 | 18.44 | 8.81 | 9.84 | 8.31 | 60496767 |
| 1732750800 | 8.08 | 0.86 | 11.91 | 7.48 | 8.5399999 | 7.45 | 62551617 |
| 1732664400 | 7.22 | -0.26 | -3.48 | 7.25 | 7.619 | 6.82 | 39536824 |
| 1732578000 | 7.48 | 1.44 | 23.84 | 6.62 | 7.9 | 6.415 | 79618344 |
| 1732318800 | 6.04 | 0.26 | 4.50 | 6.08 | 6.22 | 5.74 | 46453143 |
| 1732232400 | 5.78 | 0.72 | 14.23 | 5.1 | 5.91 | 4.94 | 42276196 |
| 1732146000 | 5.0599999 | -0.07 | -1.36 | 5.14 | 5.16 | 4.875 | 28511858 |
| 1732059600 | 5.13 | 0.72 | 16.33 | 4.35 | 5.15 | 4.3292 | 34798336 |
| 1731973200 | 4.41 | 0.3 | 7.30 | 4.13 | 4.48 | 4.05 | 19458426 |
| 1731714000 | 4.11 | -0.18 | -4.20 | 4.28 | 4.29 | 4.05 | 16484734 |
| 1731627600 | 4.29 | 0.01 | 0.23 | 4.32 | 4.5399 | 4.28 | 16009495 |
| 1731541200 | 4.28 | -0.38 | -8.15 | 4.7699999 | 4.78 | 4.15 | 32973061 |
| 1731454800 | 4.66 | 0.15 | 3.33 | 4.42 | 4.86 | 4.345 | 37464487 |
| 1731368400 | 4.51 | 0.62 | 15.94 | 4.28 | 4.595 | 4.0599999 | 48930400 |
| 1731109200 | 3.89 | 0.39 | 11.14 | 3.59 | 4.1 | 3.49 | 41492956 |
| 1731022800 | 3.5 | 0.29 | 9.03 | 3.4 | 3.65 | 3.35 | 29618516 |
| 1730936400 | 3.21 | -0.04 | -1.23 | 3.33 | 3.35 | 3.14 | 15463384 |
| 1730850000 | 3.25 | 0.01 | 0.31 | 3.22 | 3.25 | 3.15 | 8197974 |
| 1730763600 | 3.24 | -0.04 | -1.22 | 3.27 | 3.33 | 3.22 | 8551003 |
