Hot Features
프리미엄
ARK Invest UCITS ICAV (AAKI)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 6.472 | 0.2 | 3.19 | 6.28 | 6.473 | 6.214 | 2421 |
| 1732138020 | 6.272 | 0 | 0.06 | 6.094 | 6.295 | 6.094 | 2801 |
| 1732051620 | 6.268 | 0.09 | 1.52 | 6.11 | 6.268 | 6.043 | 3253 |
| 1731965220 | 6.174 | 0.01 | 0.23 | 6.0199999 | 6.191 | 6.0199999 | 3665 |
| 1731705960 | 6.16 | -0.13 | -2.00 | 6.088 | 6.172 | 6.04 | 7441 |
| 1731619560 | 6.2859999 | -0.2 | -3.13 | 6.327 | 6.335 | 6.172 | 10959 |
| 1731533160 | 6.489 | 0.25 | 3.92 | 6.18 | 6.511 | 6.18 | 12125 |
| 1731446820 | 6.244 | -0.04 | -0.56 | 6.28 | 6.28 | 6.127 | 2373 |
| 1731360420 | 6.279 | 0.41 | 6.95 | 5.85 | 6.279 | 5.85 | 43638 |
| 1731101220 | 5.871 | -0.08 | -1.31 | 5.959 | 5.959 | 5.822 | 7895 |
| 1731014760 | 5.949 | 0.16 | 2.68 | 5.841 | 5.949 | 5.769 | 6106 |
| 1730928360 | 5.7939999 | 0.27 | 4.93 | 5.712 | 5.7939999 | 5.702 | 4050 |
| 1730841960 | 5.522 | 0.13 | 2.37 | 5.389 | 5.522 | 5.389 | 423 |
| 1730755560 | 5.394 | 0 | 0.09 | 5.446 | 5.446 | 5.332 | 1143 |
| 1730496360 | 5.389 | -0 | -0.02 | 5.38 | 5.389 | 5.315 | 539 |
| 1730409960 | 5.39 | -0.11 | -1.98 | 5.495 | 5.495 | 5.2249999 | 4022 |
| 1730323560 | 5.499 | -0.1 | -1.79 | 5.618 | 5.618 | 5.499 | 4920 |
| 1730237160 | 5.599 | 0.02 | 0.30 | 5.589 | 5.599 | 5.422 | 6648 |
| 1730150760 | 5.582 | 0.08 | 1.49 | 5.5 | 5.584 | 5.476 | 3500 |
| 1729888020 | 5.5 | 0.07 | 1.33 | 5.44 | 5.5 | 5.44 | 3550 |
| 1729801560 | 5.428 | 0.09 | 1.65 | 5.363 | 5.428 | 5.363 | 5467 |
| 1729715160 | 5.34 | -0.05 | -0.95 | 5.408 | 5.408 | 5.34 | 2158 |
| 1729628760 | 5.391 | -0.01 | -0.26 | 5.402 | 5.402 | 5.331 | 8550 |
| 1729542360 | 5.405 | 0 | 0.07 | 5.39 | 5.413 | 5.376 | 3840 |
| 1729283160 | 5.401 | 0 | 0.04 | 5.391 | 5.401 | 5.391 | 2515 |
| 1729196760 | 5.399 | 0.06 | 1.05 | 5.356 | 5.417 | 5.352 | 8801 |
| 1729110360 | 5.343 | -0.02 | -0.45 | 5.3179999 | 5.343 | 5.288 | 3808 |
| 1729023960 | 5.367 | -0.01 | -0.11 | 5.347 | 5.3789999 | 5.325 | 1807 |
| 1728937620 | 5.373 | 0.08 | 1.51 | 5.323 | 5.373 | 5.323 | 1315 |
| 1728678360 | 5.293 | -0.03 | -0.49 | 5.2939999 | 5.312 | 5.271 | 5880 |
| 1728591960 | 5.319 | -0.07 | -1.32 | 5.384 | 5.384 | 5.285 | 9932 |
| 1728505560 | 5.39 | 0.18 | 3.47 | 5.234 | 5.39 | 5.234 | 202 |
| 1728419160 | 5.2089999 | 0.01 | 0.19 | 5.166 | 5.247 | 5.141 | 2737 |
| 1728332760 | 5.199 | -0.05 | -0.93 | 5.231 | 5.252 | 5.1929999 | 2886 |
| 1728073560 | 5.248 | 0.22 | 4.40 | 5.142 | 5.248 | 5.142 | 1100 |
| 1727987220 | 5.027 | -0.08 | -1.61 | 5.0999999 | 5.0999999 | 5.027 | 602 |
| 1727900820 | 5.109 | 0.03 | 0.65 | 5.0439999 | 5.131 | 5.0439999 | 1653 |
| 1727814420 | 5.0759999 | -0.01 | -0.14 | 5.1159999 | 5.149 | 5.057 | 4443 |
| 1727728020 | 5.083 | -0.03 | -0.66 | 5.0919999 | 5.0919999 | 5.0439999 | 3858 |
| 1727468760 | 5.117 | 0.07 | 1.31 | 5.0599999 | 5.12 | 5.0599999 | 4090 |
| 1727382360 | 5.051 | -0.04 | -0.71 | 5.128 | 5.128 | 5.051 | 9982 |
| 1727295960 | 5.087 | 0.04 | 0.75 | 5.024 | 5.087 | 5.024 | 1100 |
| 1727209560 | 5.049 | 0.07 | 1.37 | 5.011 | 5.064 | 5.011 | 3530 |
| 1727123160 | 4.981 | 0.08 | 1.65 | 4.9745 | 4.998 | 4.956 | 1104 |
| 1726864020 | 4.9 | -0.01 | -0.20 | 4.9059999 | 4.9225 | 4.9 | 1361 |
| 1726777560 | 4.91 | 0.08 | 1.58 | 4.9 | 4.9165 | 4.9 | 1145 |
| 1726691220 | 4.8335 | -0 | -0.06 | 4.831 | 4.8335 | 4.784 | 7251 |
| 1726604760 | 4.8365 | 0.03 | 0.56 | 4.798 | 4.8695 | 4.7975 | 3389 |
| 1726518420 | 4.8095 | -0.03 | -0.62 | 4.819 | 4.819 | 4.7645 | 1647 |
| 1726259160 | 4.8395 | 0.07 | 1.46 | 4.7745 | 4.8395 | 4.7745 | 4820 |
| 1726172760 | 4.7699999 | 0.17 | 3.81 | 4.7699999 | 4.7915 | 4.769 | 815 |
| 1726086360 | 4.595 | -0.01 | -0.31 | 4.615 | 4.6655 | 4.595 | 1155 |
| 1725999960 | 4.6095 | 0.03 | 0.74 | 4.6175 | 4.6175 | 4.6095 | 68 |
| 1725913620 | 4.5755 | 0.12 | 2.66 | 4.488 | 4.5755 | 4.488 | 4073 |
| 1725654360 | 4.457 | -0.14 | -2.98 | 4.5595 | 4.5595 | 4.457 | 1255 |
| 1725567960 | 4.594 | -0.02 | -0.49 | 4.594 | 4.594 | 4.594 | 273 |
| 1725481560 | 4.6165 | -0.04 | -0.84 | 4.548 | 4.6165 | 4.5355 | 243 |
| 1725395160 | 4.6555 | -0.09 | -1.90 | 4.746 | 4.7505 | 4.6485 | 330 |
| 1725308760 | 4.7455 | 0.02 | 0.33 | 4.7375 | 4.7455 | 4.698 | 763 |
| 1725049560 | 4.73 | 0.12 | 2.53 | 4.73 | 4.73 | 4.73 | 50 |
| 1724963160 | 4.6135 | 0 | 0.00 | 4.6135 | 4.6135 | 4.6135 | 0 |
| 1724876760 | 4.6135 | -0.07 | -1.51 | 4.659 | 4.659 | 4.5915 | 231 |
| 1724790420 | 4.684 | -0.04 | -0.76 | 4.6849999 | 4.6849999 | 4.684 | 51 |
| 1724704020 | 4.72 | -0.02 | -0.47 | 4.7605 | 4.7605 | 4.72 | 1430 |
| 1724444820 | 4.7425 | 0 | 0.07 | 4.7375 | 4.7425 | 4.7045 | 506 |
| 1724358420 | 4.739 | 0 | 0.07 | 4.7435 | 4.792 | 4.739 | 2719 |
