Hot Features
프리미엄
ARK Invest UCITS ICAV (AAKG)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 4.162 | 0.08 | 2.01 | 4.162 | 4.162 | 4.162 | 800 |
| 1732224420 | 4.08 | -0.09 | -2.19 | 4.1675 | 4.1675 | 4.08 | 1020 |
| 1732138020 | 4.1715 | 0.2 | 5.14 | 4.1505 | 4.1715 | 4.143 | 673 |
| 1732051620 | 3.9675 | -0.06 | -1.37 | 3.9675 | 3.9675 | 3.9675 | 20 |
| 1731965220 | 4.0225 | -0.04 | -1.03 | 4.0575 | 4.0984999 | 4 | 926 |
| 1731705960 | 4.0645 | -0.38 | -8.59 | 4.3499999 | 4.3499999 | 4.0645 | 1609 |
| 1731619560 | 4.4465 | -0.31 | -6.49 | 4.493 | 4.5054999 | 4.3964999 | 2775 |
| 1731533160 | 4.755 | 0.02 | 0.36 | 4.563 | 4.755 | 4.563 | 973 |
| 1731446820 | 4.738 | 0.01 | 0.23 | 4.7335 | 4.744 | 4.7335 | 2401 |
| 1731360420 | 4.727 | 0.23 | 5.06 | 4.4995 | 4.795 | 4.4995 | 14660 |
| 1731101220 | 4.4995 | 0.04 | 0.86 | 4.4995 | 4.4995 | 4.4995 | 120 |
| 1731014760 | 4.461 | 0.14 | 3.14 | 4.4215 | 4.461 | 4.4215 | 573 |
| 1730928360 | 4.325 | 0.15 | 3.62 | 4.3825 | 4.526 | 4.325 | 4324 |
| 1730841960 | 4.174 | -0.04 | -1.05 | 4.174 | 4.174 | 4.174 | 60 |
| 1730755560 | 4.2184999 | 0.21 | 5.12 | 4.1045 | 4.2184999 | 4.1045 | 26 |
| 1730496360 | 4.013 | 0.06 | 1.42 | 4.0015 | 4.018 | 4.0015 | 277 |
| 1730409960 | 3.957 | -0.23 | -5.50 | 3.956 | 3.957 | 3.956 | 1000 |
| 1730323560 | 4.1875 | 0 | 0.00 | 4.1875 | 4.1875 | 4.1875 | 0 |
| 1730237160 | 4.1875 | 0.06 | 1.34 | 4.1535 | 4.1875 | 4.1315 | 856 |
| 1730150760 | 4.1319999 | 0.11 | 2.80 | 4.1319999 | 4.1319999 | 4.1319999 | 2400 |
| 1729888020 | 4.0195 | -0.07 | -1.80 | 4.0309999 | 4.062 | 4.0195 | 1238 |
| 1729801560 | 4.093 | -0.06 | -1.52 | 4.0445 | 4.093 | 4.0445 | 1411 |
| 1729715160 | 4.1559999 | -0.11 | -2.66 | 4.18 | 4.18 | 4.1559999 | 14 |
| 1729628760 | 4.2695 | 0 | 0.00 | 4.2695 | 4.2695 | 4.2695 | 0 |
| 1729542360 | 4.2695 | 0.02 | 0.49 | 4.256 | 4.2695 | 4.256 | 1070 |
| 1729283160 | 4.2485 | -0.01 | -0.27 | 4.2485 | 4.2485 | 4.2485 | 460 |
| 1729196760 | 4.26 | -0.06 | -1.46 | 4.29 | 4.2985 | 4.26 | 2025 |
| 1729110360 | 4.323 | 0.08 | 1.89 | 4.2435 | 4.323 | 4.2405 | 2425 |
| 1729023960 | 4.243 | 0.01 | 0.25 | 4.309 | 4.3175 | 4.243 | 668 |
| 1728937620 | 4.2325 | 0.16 | 3.88 | 4.256 | 4.256 | 4.2 | 2650 |
| 1728678360 | 4.0744999 | -0.01 | -0.27 | 4.0705 | 4.0744999 | 4.0705 | 375 |
| 1728591960 | 4.0854999 | -0.08 | -1.86 | 4.1224999 | 4.1224999 | 4 | 18366 |
| 1728505560 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 2700 |
| 1728419160 | 4.163 | -0.02 | -0.56 | 4.163 | 4.163 | 4.163 | 1 |
| 1728332760 | 4.1864999 | -0.06 | -1.35 | 4.2465 | 4.2465 | 4.1864999 | 1111 |
| 1728073560 | 4.244 | 0.05 | 1.13 | 4.244 | 4.244 | 4.244 | 480 |
| 1727987220 | 4.1965 | 0 | 0.00 | 4.1965 | 4.1965 | 4.1965 | 0 |
| 1727900820 | 4.1965 | -0.09 | -2.05 | 4.109 | 4.1965 | 4.109 | 131 |
| 1727814420 | 4.2845 | -0.07 | -1.54 | 4.296 | 4.296 | 4.2845 | 2860 |
| 1727728020 | 4.3514999 | 0.02 | 0.43 | 4.3514999 | 4.3514999 | 4.3514999 | 76 |
| 1727468760 | 4.333 | 0.16 | 3.88 | 4.2889999 | 4.333 | 4.2889999 | 545 |
| 1727382360 | 4.171 | -0.06 | -1.43 | 4.171 | 4.171 | 4.171 | 1000 |
| 1727295960 | 4.2314999 | 0.02 | 0.45 | 4.2264999 | 4.2314999 | 4.205 | 763 |
| 1727209560 | 4.2125 | -0.1 | -2.41 | 4.247 | 4.247 | 4.2065 | 417 |
| 1727123160 | 4.3164999 | -0.15 | -3.35 | 4.3949999 | 4.439 | 4.3164999 | 7823 |
| 1726864020 | 4.466 | -0.03 | -0.67 | 4.5785 | 4.5785 | 4.466 | 3467 |
| 1726777560 | 4.496 | 0.02 | 0.42 | 4.5495 | 4.5495 | 4.496 | 910 |
| 1726691220 | 4.477 | 0.09 | 2.05 | 4.4195 | 4.477 | 4.4135 | 15950 |
| 1726604760 | 4.3869999 | 0.01 | 0.23 | 4.375 | 4.3869999 | 4.375 | 600 |
| 1726518420 | 4.377 | 0.16 | 3.68 | 4.3659999 | 4.409 | 4.36 | 4895 |
| 1726259160 | 4.2215 | -0.05 | -1.05 | 4.2215 | 4.2215 | 4.2215 | 1000 |
| 1726172760 | 4.2665 | 0.07 | 1.61 | 4.313 | 4.313 | 4.2665 | 974 |
| 1726086360 | 4.199 | 0.09 | 2.31 | 4.0984999 | 4.199 | 4.0984999 | 974 |
| 1725999960 | 4.104 | -0.02 | -0.51 | 4.103 | 4.1464999 | 4.0999999 | 651 |
| 1725913620 | 4.125 | 0.06 | 1.45 | 4.0975 | 4.125 | 4.0975 | 3038 |
| 1725654360 | 4.066 | -0.12 | -2.77 | 4.1315 | 4.1315 | 4.066 | 937 |
| 1725567960 | 4.182 | -0.09 | -2.08 | 4.2055 | 4.2055 | 4.182 | 3236 |
| 1725481560 | 4.271 | -0.05 | -1.07 | 4.2215 | 4.271 | 4.2095 | 3850 |
| 1725395160 | 4.317 | -0.13 | -2.98 | 4.4345 | 4.4345 | 4.314 | 14399 |
| 1725308760 | 4.4494999 | 0 | 0.10 | 4.426 | 4.4494999 | 4.4255 | 129 |
| 1725049560 | 4.445 | 0.01 | 0.15 | 4.5195 | 4.5195 | 4.445 | 1856 |
| 1724963160 | 4.4385 | 0 | 0.00 | 4.4385 | 4.4385 | 4.4385 | 0 |
| 1724876760 | 4.4385 | 0.06 | 1.44 | 4.4385 | 4.4385 | 4.4385 | 60 |
| 1724790420 | 4.3755 | -0.13 | -2.85 | 4.488 | 4.488 | 4.3755 | 730 |
| 1724704020 | 4.5039999 | -0 | -0.10 | 4.5115 | 4.5115 | 4.5039999 | 30 |
| 1724444820 | 4.5085 | 0.03 | 0.57 | 4.4155 | 4.5085 | 4.4155 | 262 |
