
Arcadia Biosciences Inc (17D)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.42 | -9.25110132159 | 4.54 | 4.54 | 4.5 | 7 | 4.53142857 | DE |
4 | -0.62 | -13.0801687764 | 4.74 | 4.74 | 4.5 | 74 | 4.71245791 | DE |
12 | 1.46 | 54.8872180451 | 2.66 | 9.5 | 2.66 | 1284 | 5.22266403 | DE |
26 | 1.34 | 48.2014388489 | 2.78 | 9.5 | 2.44 | 1081 | 4.39004883 | DE |
52 | 1.36 | 49.2753623188 | 2.76 | 9.5 | 1.77 | 971 | 3.48371752 | DE |
156 | 0.46 | 12.5683060109 | 3.66 | 9.5 | 1.77 | 880 | 3.28762288 | DE |
260 | 0.46 | 12.5683060109 | 3.66 | 9.5 | 1.77 | 880 | 3.28762288 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740086820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1740000420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1739914020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1739827620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
1739568420 | 4.5 | -0.04 | -0.88 | 4.5 | 4.5 | 4.5 | 3 |
1739482020 | 4.54 | -0.18 | -3.81 | 4.54 | 4.54 | 4.54 | 11 |
1739395620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1739309220 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1739222820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1738963620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
1738877220 | 4.72 | -0.02 | -0.42 | 4.72 | 4.72 | 4.72 | 263 |
1738790820 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
1738704420 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
1738618020 | 4.74 | -0.04 | -0.84 | 4.74 | 4.74 | 4.74 | 20 |
1738358820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1738272420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1738186020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1738099620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1738013220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1737754020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1737667620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1737581220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1737494820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1737408420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1737149220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1737062820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1736976420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1736890020 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
1736803620 | 4.78 | -0.97 | -16.87 | 4.78 | 4.78 | 4.78 | 200 |
1736544420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1736458020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1736371620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1736285220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1736198820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1735939620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1735853220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1735594020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1735334820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1734989220 | 5.75 | 0.1 | 1.77 | 5.75 | 5.75 | 5.75 | 450 |
1734730020 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 2 |
1734643620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1734557220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1734470820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
1734384420 | 5.6 | -0.25 | -4.27 | 5.6 | 5.6 | 5.6 | 41 |
1734125220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
1734038820 | 5.85 | 0.2 | 3.54 | 6 | 6 | 5.85 | 42 |
1733952420 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
1733866020 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 480 |
1733779620 | 5.75 | 0.55 | 10.58 | 5.0999999 | 5.75 | 5.05 | 1804 |
1733520420 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 4.44 | 3593 |
1733434020 | 5.15 | 2.49 | 93.61 | 6.9 | 9.5 | 4.86 | 10935 |
1733347620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1733261220 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1733174820 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1732915620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1732829220 | 2.66 | -1.16 | -30.37 | 2.66 | 2.66 | 2.66 | 125 |
1732690800 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
1732604400 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
1732518000 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
1732258800 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
1732172400 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관