Hot Features
프리미엄
Arch Resources Inc (ACCA)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 161.65 | -2.3 | -1.40 | 163.15 | 163.15 | 161.65 | 29 |
| 1732829220 | 163.94999 | -1.55 | -0.94 | 163.94999 | 163.94999 | 163.94999 | 10 |
| 1732742820 | 165.5 | -0.55 | -0.33 | 165.5 | 165.5 | 165.5 | 10 |
| 1732656420 | 166.05 | 0.75 | 0.45 | 166.55 | 166.55 | 165.55 | 89 |
| 1732570020 | 165.3 | -0.6 | -0.36 | 167.94999 | 167.94999 | 165.3 | 50 |
| 1732310820 | 165.9 | 0.4 | 0.24 | 166.5 | 166.65 | 165.9 | 91 |
| 1732224420 | 165.5 | 5.8 | 3.63 | 160 | 165.5 | 160 | 241 |
| 1732138020 | 159.69999 | 2.85 | 1.82 | 158.3 | 159.69999 | 158.3 | 20 |
| 1732051620 | 156.85 | -0.45 | -0.29 | 155.9 | 156.85 | 155.9 | 285 |
| 1731965220 | 157.3 | 2.1 | 1.35 | 154.85 | 157.85 | 154.05 | 206 |
| 1731705960 | 155.19999 | 2.2 | 1.44 | 154.35 | 155.19999 | 153.19999 | 127 |
| 1731619560 | 153 | -2.8 | -1.80 | 155.3 | 155.3 | 153 | 84 |
| 1731533160 | 155.8 | -3.05 | -1.92 | 155.85 | 156.35 | 155 | 234 |
| 1731446820 | 158.85 | -2.25 | -1.40 | 159.5 | 159.85 | 158.6 | 96 |
| 1731360420 | 161.1 | 3.2 | 2.03 | 158.1 | 161.1 | 158 | 157 |
| 1731101220 | 157.9 | 1.2 | 0.77 | 155.35 | 157.9 | 147 | 219 |
| 1731014760 | 156.69999 | 1.8 | 1.16 | 154.15 | 156.69999 | 154 | 155 |
| 1730928360 | 154.9 | 19.9 | 14.74 | 143.85 | 155.75 | 141.15 | 704 |
| 1730841960 | 135 | 4 | 3.05 | 130 | 135 | 129.6 | 95 |
| 1730755560 | 131 | -3.8 | -2.82 | 131.44999 | 131.44999 | 131 | 231 |
| 1730496360 | 134.8 | 0.1 | 0.07 | 135.94999 | 135.94999 | 134.19999 | 125 |
| 1730409960 | 134.69999 | 1.15 | 0.86 | 132.94999 | 134.69999 | 132.94999 | 14 |
| 1730323560 | 133.55 | 0.45 | 0.34 | 133.55 | 133.55 | 133.55 | 10 |
| 1730237160 | 133.1 | 1.35 | 1.02 | 133.1 | 133.1 | 133.1 | 20 |
| 1730150760 | 131.75 | 2.5 | 1.93 | 131.94999 | 132.8 | 131.75 | 54 |
| 1729887960 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 0 |
| 1729801560 | 129.25 | -0.15 | -0.12 | 129.3 | 129.3 | 129.25 | 7 |
| 1729715160 | 129.4 | -3.45 | -2.60 | 131.69999 | 131.69999 | 129.4 | 34 |
| 1729628760 | 132.85 | 0 | 0.00 | 132.85 | 132.85 | 132.85 | 0 |
| 1729542360 | 132.85 | 2.85 | 2.19 | 131.3 | 132.85 | 130.3 | 231 |
| 1729283160 | 130 | -1.8 | -1.37 | 132.05 | 132.05 | 130 | 160 |
| 1729196760 | 131.8 | -3.4 | -2.51 | 134.4 | 134.4 | 131.3 | 47 |
| 1729110360 | 135.19999 | 2.7 | 2.04 | 135.19999 | 135.19999 | 135.19999 | 38 |
| 1729023960 | 132.5 | -1.45 | -1.08 | 134.8 | 134.8 | 132.5 | 184 |
| 1728937620 | 133.94999 | -0.4 | -0.30 | 133.94999 | 134 | 133.94999 | 155 |
| 1728678360 | 134.35 | 3.9 | 2.99 | 132.8 | 134.35 | 132.3 | 64 |
| 1728591960 | 130.44999 | 1.05 | 0.81 | 129.69999 | 130.44999 | 129.69999 | 79 |
| 1728505560 | 129.4 | 2.65 | 2.09 | 125.7 | 129.4 | 125.7 | 25 |
| 1728419160 | 126.75 | 0.6 | 0.48 | 128.1 | 128.75 | 122.65 | 74 |
| 1728332760 | 126.15 | -0.2 | -0.16 | 126.5 | 126.5 | 125.05 | 33 |
| 1728073560 | 126.35 | 5 | 4.12 | 123.5 | 127.3 | 123.5 | 45 |
| 1727987220 | 121.35 | -0.4 | -0.33 | 120.5 | 121.35 | 120.5 | 30 |
| 1727900820 | 121.75 | -0.75 | -0.61 | 121.85 | 123.7 | 121.7 | 91 |
| 1727814420 | 122.5 | -0.85 | -0.69 | 124.6 | 125 | 122.5 | 23 |
| 1727728020 | 123.35 | -0.15 | -0.12 | 123.85 | 123.85 | 123.35 | 112 |
| 1727468760 | 123.5 | 0.8 | 0.65 | 123.8 | 123.8 | 122.5 | 56 |
| 1727382360 | 122.7 | 3.4 | 2.85 | 120.6 | 122.7 | 120.6 | 101 |
| 1727295960 | 119.3 | -2.55 | -2.09 | 119.55 | 120.75 | 119.3 | 64 |
| 1727209560 | 121.85 | 6 | 5.18 | 114.8 | 122.7 | 114.8 | 167 |
| 1727123160 | 115.85 | -1 | -0.86 | 115.75 | 115.9 | 115 | 130 |
| 1726864020 | 116.85 | 1.65 | 1.43 | 116.95 | 117.2 | 116 | 75 |
| 1726777560 | 115.2 | 3.05 | 2.72 | 113.5 | 115.2 | 113.5 | 716 |
| 1726691220 | 112.15 | -3.4 | -2.94 | 114.75 | 114.75 | 112.15 | 333 |
| 1726604760 | 115.55 | 1.85 | 1.63 | 114.85 | 115.55 | 114.85 | 15 |
| 1726518420 | 113.7 | -1 | -0.87 | 115.8 | 115.8 | 113.7 | 501 |
| 1726259160 | 114.7 | 0 | 0.00 | 114.7 | 114.7 | 114.7 | 0 |
| 1726172760 | 114.7 | 6.4 | 5.91 | 114.65 | 114.7 | 114.65 | 783 |
| 1726086360 | 108.3 | -0.7 | -0.64 | 108.15 | 108.75 | 108.15 | 113 |
| 1725999960 | 109 | -1 | -0.91 | 110 | 110 | 109 | 8 |
| 1725913620 | 110 | 2.95 | 2.76 | 109.45 | 110 | 109.45 | 19 |
| 1725654360 | 107.05 | -5.8 | -5.14 | 107.45 | 107.8 | 107.05 | 161 |
| 1725567960 | 112.85 | -5.3 | -4.49 | 116.35 | 116.55 | 112.15 | 456 |
| 1725481560 | 118.15 | 1.55 | 1.33 | 118.05 | 118.15 | 118.05 | 40 |
| 1725395160 | 116.6 | -6.45 | -5.24 | 123.65 | 123.65 | 115.85 | 959 |
| 1725308760 | 123.05 | 0.05 | 0.04 | 123.5 | 124.3 | 123.05 | 119 |
