Hot Features
프리미엄
ARK Invest UCITS ICAV (ARXK)
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 | 6.58 | 0.08 | 1.23 | 6.559 | 6.607 | 6.526 | 4545 |
| 1739914020 | 6.5 | -0.05 | -0.72 | 6.65 | 6.694 | 6.477 | 19253 |
| 1739827620 | 6.547 | 0.03 | 0.41 | 6.605 | 6.618 | 6.547 | 24232 |
| 1739568420 | 6.5199999 | 0.13 | 2.00 | 6.462 | 6.5759999 | 6.431 | 21132 |
| 1739482020 | 6.392 | -31.51 | -83.14 | 6.246 | 6.392 | 6.203 | 7722 |
| 1739395620 | 37.905 | 31.68 | 508.92 | 6.091 | 37.905 | 6.09 | 9519 |
| 1739309220 | 6.225 | -0.2 | -3.16 | 6.408 | 6.408 | 6.043 | 33271 |
| 1739222820 | 6.428 | 0.08 | 1.21 | 6.393 | 6.434 | 6.3 | 16631 |
| 1738963620 | 6.351 | 0.01 | 0.19 | 6.391 | 6.394 | 6.174 | 10764 |
| 1738877220 | 6.339 | -0.06 | -0.91 | 6.37 | 6.401 | 6.24 | 17090 |
| 1738790820 | 6.397 | 0.05 | 0.74 | 6.301 | 6.397 | 6.183 | 2434 |
| 1738704420 | 6.35 | 0.09 | 1.49 | 6.019 | 6.35 | 6.019 | 12595 |
| 1738618020 | 6.257 | -0.1 | -1.50 | 6.328 | 6.328 | 5.989 | 15794 |
| 1738358820 | 6.352 | 0.21 | 3.39 | 6.295 | 6.444 | 6.205 | 15538 |
| 1738272420 | 6.144 | 0.19 | 3.24 | 6.215 | 6.355 | 6.144 | 2923 |
| 1738186020 | 5.9509999 | -0.2 | -3.31 | 6.175 | 6.175 | 5.9429999 | 2179 |
| 1738099620 | 6.155 | 0.16 | 2.63 | 5.975 | 6.155 | 5.899 | 9269 |
| 1738013220 | 5.997 | -0.27 | -4.28 | 5.928 | 6.016 | 5.781 | 11959 |
| 1737754020 | 6.265 | 0.07 | 1.11 | 6.19 | 6.273 | 5.991 | 1150 |
| 1737667620 | 6.196 | 0.04 | 0.63 | 6.083 | 6.203 | 6.023 | 3388 |
| 1737581220 | 6.157 | 0.03 | 0.47 | 6.165 | 6.172 | 6.05 | 16077 |
| 1737494820 | 6.128 | 0.04 | 0.64 | 6.0119999 | 6.128 | 5.9 | 46110 |
| 1737408420 | 6.089 | 0.24 | 4.09 | 6.0199999 | 6.12 | 5.924 | 13678 |
| 1737149220 | 5.85 | -0.07 | -1.12 | 5.846 | 5.942 | 5.846 | 15141 |
| 1737062820 | 5.916 | -0.01 | -0.20 | 5.744 | 5.959 | 5.739 | 2987 |
| 1736976420 | 5.928 | 0.21 | 3.60 | 5.735 | 5.928 | 5.625 | 3349 |
| 1736890020 | 5.722 | 0.2 | 3.60 | 5.694 | 5.743 | 5.531 | 2357 |
| 1736803620 | 5.523 | -0.28 | -4.89 | 5.791 | 5.791 | 5.5119999 | 7963 |
| 1736544420 | 5.807 | -0.14 | -2.32 | 5.949 | 5.949 | 5.636 | 8279 |
| 1736458020 | 5.945 | 0.04 | 0.66 | 5.909 | 5.945 | 5.82 | 4548 |
| 1736371620 | 5.906 | 0.04 | 0.66 | 5.992 | 5.993 | 5.7 | 5231 |
| 1736285220 | 5.867 | -0.28 | -4.54 | 6.039 | 6.069 | 5.867 | 4309 |
| 1736198820 | 6.146 | 0.19 | 3.12 | 5.956 | 6.187 | 5.944 | 8207 |
| 1735939620 | 5.96 | 0.51 | 9.26 | 5.61 | 5.96 | 5.61 | 8595 |
| 1735853220 | 5.455 | -0.24 | -4.26 | 5.827 | 5.893 | 5.432 | 8445 |
| 1735594020 | 5.698 | -0.25 | -4.22 | 5.92 | 5.92 | 5.698 | 1740 |
| 1735334820 | 5.949 | 0.07 | 1.12 | 5.992 | 5.992 | 5.719 | 9303 |
| 1734989220 | 5.883 | 0.16 | 2.80 | 5.907 | 5.907 | 5.689 | 12004 |
| 1734730020 | 5.723 | -0.09 | -1.46 | 5.764 | 5.8179999 | 5.464 | 16853 |
| 1734643620 | 5.808 | -0.09 | -1.46 | 5.64 | 5.824 | 5.64 | 9873 |
| 1734557220 | 5.894 | -0.06 | -1.04 | 6.149 | 6.174 | 5.894 | 13311 |
| 1734470820 | 5.956 | -0.25 | -4.04 | 6.19 | 6.19 | 5.956 | 4349 |
| 1734384420 | 6.207 | 0.32 | 5.51 | 6.016 | 6.213 | 6.001 | 6630 |
| 1734125220 | 5.883 | -0.23 | -3.68 | 6.1369999 | 6.1369999 | 5.883 | 3408 |
| 1734038820 | 6.108 | -0.02 | -0.39 | 6.045 | 6.116 | 5.907 | 9373 |
| 1733952420 | 6.132 | 0.12 | 1.93 | 6.106 | 6.132 | 5.985 | 4103 |
| 1733866020 | 6.016 | -0.08 | -1.34 | 6.011 | 6.05 | 6.011 | 15518 |
| 1733779620 | 6.098 | -0.09 | -1.52 | 6.194 | 6.211 | 5.98 | 13451 |
| 1733520420 | 6.192 | 0.35 | 6.03 | 5.848 | 6.192 | 5.848 | 7517 |
| 1733434020 | 5.84 | -0.22 | -3.61 | 6.047 | 6.047 | 5.84 | 17176 |
| 1733347620 | 6.059 | 0.15 | 2.47 | 5.933 | 6.059 | 5.843 | 41549 |
| 1733261220 | 5.913 | -0.03 | -0.50 | 5.945 | 5.946 | 5.8259999 | 7108 |
| 1733174820 | 5.9429999 | 0.14 | 2.34 | 5.806 | 5.95 | 5.735 | 24431 |
| 1732915620 | 5.807 | 0.15 | 2.63 | 5.725 | 5.807 | 5.542 | 1743 |
| 1732829220 | 5.658 | 0.1 | 1.73 | 5.699 | 5.699 | 5.652 | 1030 |
| 1732742820 | 5.562 | -0.13 | -2.20 | 5.687 | 5.687 | 5.562 | 2256 |
| 1732656420 | 5.687 | -0.04 | -0.66 | 5.733 | 5.733 | 5.5 | 13096 |
| 1732570020 | 5.725 | 0.08 | 1.42 | 5.6449999 | 5.725 | 5.585 | 9501 |
| 1732310820 | 5.6449999 | 0.2 | 3.69 | 5.448 | 5.6449999 | 5.41 | 14090 |
| 1732224420 | 5.444 | 0.06 | 1.04 | 5.408 | 5.444 | 5.402 | 1677 |
| 1732138020 | 5.388 | 0.03 | 0.64 | 5.459 | 5.466 | 5.364 | 3003 |
