ARK ETF Trust【09KC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
독일
TG
ARK ETF Trust (09KC)
ARK ETF Trust (09KC) 과거

ARK ETF Trust (09KC)

116.20

-0.78

(-0.67%)

마감 01 2월 6:00AM

실시간 데이터

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	118.08	3.5	3.05	118.08	118.08	118.08	3
1738272420	114.58	1.12	0.99	114.58	114.58	114.58	40
1738186020	113.46	-0.56	-0.49	113.46	113.46	113.46	30
1738099620	114.02	0	0.00	114.02	114.02	114.02	0
1738013220	114.02	0	0.00	114.02	114.02	114.02	0
1737754020	114.02	1.76	1.57	114.02	114.02	114.02	15
1737667620	112.26	-0.06	-0.05	112.26	112.26	112.26	4
1737581220	112.32	0.48	0.43	112.32	112.32	112.32	7
1737494820	111.84	2.02	1.84	111.84	111.84	111.84	10
1737408420	109.82	0	0.00	109.82	109.82	109.82	0
1737149220	109.82	0	0.00	109.82	109.82	109.82	0
1737062820	109.82	0	0.00	109.82	109.82	109.82	0
1736976420	109.82	0.66	0.60	109.82	109.82	109.82	17
1736890020	109.16	0	0.00	109.16	109.16	109.16	0
1736803620	109.16	0	0.00	109.16	109.16	109.16	0
1736544420	109.16	0	0.00	109.16	109.16	109.16	0
1736458020	109.16	0	0.00	109.16	109.16	109.16	0
1736371620	109.16	0	0.00	109.16	109.16	109.16	0
1736285220	109.16	0	0.00	109.16	109.16	109.16	0
1736198820	109.16	3.58	3.39	109.16	109.16	109.16	15
1735939620	105.58	-0.32	-0.30	105.58	105.58	105.58	25
1735853220	105.9	-0.18	-0.17	105.9	105.9	105.9	1
1735594020	106.08	-2.62	-2.41	106.08	106.08	106.08	26
1735334820	108.7	2.32	2.18	108.9	108.9	108.7	41
1734989220	106.38	3.54	3.44	107.58	107.58	106.38	45
1734730020	102.84	-6.28	-5.76	104.42	104.42	102.84	210
1734643620	109.12	-0.12	-0.11	109.12	109.12	109.12	10
1734557220	109.24	-2.68	-2.39	109.24	109.24	109.24	200
1734470820	111.92	0	0.00	111.92	111.92	111.92	0
1734384420	111.92	0.68	0.61	111.92	111.92	111.92	40
1734125220	111.24	0	0.00	111.24	111.24	111.24	0
1734038820	111.24	0	0.00	111.24	111.24	111.24	0
1733952420	111.24	3.24	3.00	107.82	111.24	107.82	125
1733866020	108	-2	-1.82	108.52	108.52	108	37
1733779620	110	-1.82	-1.63	111.6	111.6	109.62	144
1733520420	111.82	3.2	2.95	107.68	111.82	107.68	40
1733434020	108.62	4.04	3.86	108.62	108.62	108.62	5
1733347620	104.58	0	0.00	104.58	104.58	104.58	0
1733261220	104.58	0	0.00	104.58	104.58	104.58	0
1733174820	104.58	2.58	2.53	101.26	104.58	101.26	22
1732915620	102	1.06	1.05	102	102	102	58
1732829220	100.94	0	0.00	100.94	100.94	100.94	0
1732742820	100.94	-2.28	-2.21	100.94	100.94	100.94	100
1732656420	103.22	0	0.00	103.22	103.22	103.22	0
1732570020	103.22	-0.24	-0.23	103.22	103.22	103.22	130
1732310820	103.46	2.74	2.72	103.46	103.46	103.46	1
1732224420	100.72	0	0.00	100.72	100.72	100.72	0
1732138020	100.72	2.57	2.62	102.24	102.24	100.72	52
1732051620	98.15	0	0.00	98.15	98.15	98.15	0
1731965220	98.15	1.93	2.01	98.01	98.15	98.01	15
1731705960	96.22	8.43	9.60	96.22	96.22	96.22	100
1731619560	87.79	0	0.00	87.79	87.79	87.79	0
1731533160	87.79	0	0.00	87.79	87.79	87.79	0
1731446760	87.79	0	0.00	87.79	87.79	87.79	0
1731360360	87.79	0	0.00	87.79	87.79	87.79	0
1731101160	87.79	0	0.00	87.79	87.79	87.79	0
1731014760	87.79	7.14	8.85	87.79	87.79	87.79	30
1730928360	80.65	0	0.00	80.65	80.65	80.65	0
1730841960	80.65	0	0.00	80.65	80.65	80.65	0
1730755560	80.65	0	0.00	80.65	80.65	80.65	0
1730496360	80.65	-2.7	-3.24	80.65	80.65	80.65	2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관