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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 5.4509999 | 0.11 | 2.06 | 5.283 | 5.463 | 5.2649999 | 3198 |
| 1739914020 | 5.341 | 0.05 | 0.91 | 5.3099999 | 5.521 | 5.3099999 | 6551 |
| 1739827620 | 5.293 | 0.05 | 0.95 | 5.287 | 5.464 | 5.235 | 8340 |
| 1739568420 | 5.243 | 0.48 | 10.05 | 4.9695 | 5.25 | 4.9695 | 6557 |
| 1739482020 | 4.764 | 0.1 | 2.23 | 4.764 | 4.764 | 4.764 | 230 |
| 1739395620 | 4.66 | -0.13 | -2.79 | 4.719 | 4.719 | 4.59 | 7492 |
| 1739309220 | 4.7935 | 0.02 | 0.32 | 4.78 | 4.798 | 4.7205 | 6190 |
| 1739222820 | 4.7779999 | -0.18 | -3.63 | 4.924 | 4.939 | 4.719 | 4655 |
| 1738963620 | 4.958 | -0.03 | -0.51 | 4.9269999 | 4.958 | 4.9269999 | 1696 |
| 1738877220 | 4.9835 | -0.11 | -2.13 | 5.099 | 5.1369999 | 4.9835 | 3526 |
| 1738790820 | 5.0919999 | 0.32 | 6.73 | 4.83 | 5.0919999 | 4.83 | 4351 |
| 1738704420 | 4.771 | 0.07 | 1.51 | 4.8605 | 4.8605 | 4.771 | 231 |
| 1738618020 | 4.7 | -0.3 | -6.08 | 4.738 | 4.7755 | 4.7 | 282 |
| 1738358820 | 5.0039999 | 0.2 | 4.18 | 4.9109999 | 5.0039999 | 4.8259999 | 1400 |
| 1738272420 | 4.803 | -0.02 | -0.34 | 4.803 | 4.803 | 4.803 | 100 |
| 1738186020 | 4.8194999 | 0.07 | 1.53 | 4.8099999 | 4.8194999 | 4.643 | 475 |
| 1738099620 | 4.747 | 0.04 | 0.90 | 4.777 | 4.777 | 4.747 | 1487 |
| 1738013220 | 4.7045 | -0.18 | -3.75 | 4.7305 | 4.7305 | 4.7045 | 1320 |
| 1737754020 | 4.888 | -0.07 | -1.35 | 4.8975 | 4.9044999 | 4.8815 | 1296 |
| 1737667620 | 4.955 | 0.04 | 0.88 | 4.9139999 | 4.955 | 4.7695 | 1876 |
| 1737581220 | 4.912 | 0.25 | 5.26 | 4.6845 | 4.912 | 4.6845 | 3998 |
| 1737494820 | 4.6665 | 0.29 | 6.63 | 4.45 | 4.6665 | 4.415 | 2574 |
| 1737408420 | 4.3765 | -0.06 | -1.35 | 4.4905 | 4.4905 | 4.3765 | 2822 |
| 1737149220 | 4.4364999 | -0.04 | -0.88 | 4.4364999 | 4.4364999 | 4.4364999 | 500 |
| 1737062820 | 4.476 | -0.04 | -0.97 | 4.4695 | 4.476 | 4.4695 | 302 |
| 1736976420 | 4.5199999 | 0.09 | 2.07 | 4.305 | 4.57 | 4.3 | 1011 |
| 1736890020 | 4.4284999 | 0.03 | 0.65 | 4.492 | 4.492 | 4.4035 | 462 |
| 1736803620 | 4.4 | -0.15 | -3.36 | 4.5495 | 4.5495 | 4.4 | 9094 |
| 1736544420 | 4.553 | -0.16 | -3.36 | 4.724 | 4.724 | 4.46 | 1114 |
| 1736458020 | 4.7115 | 0.22 | 4.87 | 4.67 | 4.7115 | 4.6075 | 905 |
| 1736371620 | 4.4925 | -0.19 | -4.02 | 4.7245 | 4.7245 | 4.4925 | 1941 |
| 1736285220 | 4.6805 | 0.02 | 0.33 | 4.691 | 4.7125 | 4.6805 | 1807 |
| 1736198820 | 4.665 | 0.2 | 4.46 | 4.6994999 | 4.6994999 | 4.529 | 588 |
| 1735939620 | 4.466 | -0.18 | -3.85 | 4.5374999 | 4.5374999 | 4.3739999 | 1235 |
| 1735853220 | 4.6449999 | 0.28 | 6.38 | 4.2975 | 4.6449999 | 4.2855 | 5683 |
| 1735594020 | 4.3665 | 0.12 | 2.87 | 4.2505 | 4.3665 | 4.2505 | 1735 |
| 1735334820 | 4.2445 | -0.01 | -0.27 | 4.3499999 | 4.4505 | 4.2445 | 4649 |
| 1734989220 | 4.256 | 0.21 | 5.15 | 4.165 | 4.2699999 | 4.165 | 1644 |
| 1734730020 | 4.0475 | -0.14 | -3.25 | 4.147 | 4.147 | 4.0475 | 3971 |
| 1734643620 | 4.1835 | 0.05 | 1.26 | 4.3135 | 4.3135 | 4.0999999 | 21100 |
| 1734557220 | 4.1315 | -0.28 | -6.34 | 4.4465 | 4.4465 | 4.1315 | 9150 |
| 1734470820 | 4.4109999 | -0.01 | -0.18 | 4.345 | 4.4915 | 4.345 | 982 |
| 1734384420 | 4.4189999 | -0.01 | -0.25 | 4.4204999 | 4.4535 | 4.396 | 1625 |
| 1734125220 | 4.43 | -0.04 | -0.79 | 4.5119999 | 4.5119999 | 4.4 | 2018 |
| 1734038820 | 4.4654999 | -0.25 | -5.35 | 4.6885 | 4.6885 | 4.4654999 | 331 |
| 1733952420 | 4.718 | -0.07 | -1.51 | 4.7505 | 4.7809999 | 4.71 | 2241 |
| 1733866020 | 4.7905 | 0.03 | 0.73 | 4.7619999 | 4.7905 | 4.659 | 657 |
| 1733779620 | 4.756 | 0.18 | 3.98 | 4.7465 | 4.7565 | 4.7045 | 776 |
| 1733520420 | 4.574 | -0.07 | -1.51 | 4.4349999 | 4.649 | 4.4349999 | 3251 |
| 1733434020 | 4.644 | -0.1 | -2.10 | 4.644 | 4.644 | 4.644 | 107 |
| 1733347620 | 4.7435 | 0.03 | 0.63 | 4.567 | 4.7435 | 4.567 | 5209 |
| 1733261220 | 4.714 | 0.01 | 0.30 | 4.771 | 4.771 | 4.714 | 1251 |
| 1733174820 | 4.7 | 0.23 | 5.05 | 4.6725 | 4.7 | 4.618 | 817 |
| 1732915620 | 4.474 | -0.02 | -0.52 | 4.4585 | 4.532 | 4.4585 | 1867 |
| 1732829220 | 4.4974999 | 0 | 0.00 | 4.4974999 | 4.4974999 | 4.4974999 | 0 |
| 1732742820 | 4.4974999 | -0.02 | -0.49 | 4.442 | 4.4974999 | 4.442 | 360 |
| 1732656420 | 4.5195 | 0.17 | 3.92 | 4.4204999 | 4.5195 | 4.412 | 8333 |
| 1732570020 | 4.349 | 0.19 | 4.49 | 4.3375 | 4.349 | 4.316 | 81 |
| 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 |
