Hot Features
프리미엄
Arkema (PK) (ARKAY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.18 | -5.07774538387 | 82.32 | 82.87 | 76.2101 | 27936 | 81.05285395 | DR |
| 4 | -10.01 | -11.355643789 | 88.15 | 89.87 | 76.2101 | 14759 | 83.20773339 | DR |
| 12 | -15.008 | -16.1119938163 | 93.148 | 98.97 | 76.2101 | 8256 | 86.06033761 | DR |
| 26 | -23.5973 | -23.1943446504 | 101.7373 | 102.48 | 76.2101 | 7267 | 87.65776782 | DR |
| 52 | -21.285 | -21.4080965552 | 99.425 | 114.15 | 76.2101 | 4902 | 90.40334073 | DR |
| 156 | -62.265 | -44.3467112995 | 140.405 | 152.18 | 67.88 | 6294 | 95.57715416 | DR |
| 260 | -26.4981 | -25.3235676107 | 104.6381 | 152.18 | 48.89 | 5396 | 97.34832171 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 78.14 | -0.33 | -0.42 | 77.8025 | 79.02 | 76.2101 | 14665 |
| 1732227900 | 78.47 | -1.43 | -1.79 | 78.81 | 78.81 | 77.7 | 22308 |
| 1732141740 | 79.9 | -0.96 | -1.19 | 79.45 | 79.9 | 79.2 | 15072 |
| 1732054800 | 80.86 | -1.12 | -1.37 | 80.4965 | 81.72 | 80.3 | 27388 |
| 1731968640 | 81.98 | -0.29 | -0.35 | 82.67 | 82.67 | 81.41 | 37596 |
| 1731709260 | 82.27 | 0.08 | 0.10 | 82.32 | 82.87 | 81.89 | 37316 |
| 1731622800 | 82.19 | 1.73 | 2.15 | 82.115 | 82.73 | 81.1 | 21556 |
| 1731536760 | 80.46 | -1.39 | -1.69 | 79.57 | 81.17 | 79.57 | 18597 |
| 1731450480 | 81.845 | -4.74 | -5.47 | 82.36 | 82.78 | 81.33 | 17834 |
| 1731363600 | 86.58 | 0.43 | 0.50 | 87 | 88.25 | 86.38 | 14170 |
| 1731104400 | 86.15 | -1.13 | -1.29 | 86.04 | 86.86 | 85.56 | 6246 |
| 1731018540 | 87.28 | -1.23 | -1.39 | 89.87 | 89.87 | 86.805 | 7584 |
| 1730931600 | 88.51 | 1.15 | 1.31 | 88.51 | 89.15 | 88.51 | 2057 |
| 1730845680 | 87.365 | -0.93 | -1.05 | 88.07 | 88.78 | 86.45 | 10975 |
| 1730759160 | 88.295 | 0.56 | 0.64 | 87.838 | 88.6216 | 86.42 | 12919 |
| 1730496420 | 87.73 | 0.31 | 0.35 | 88.38 | 89.31 | 87.01 | 7840 |
| 1730409780 | 87.42 | 0.7 | 0.81 | 87.98 | 87.98 | 86.732 | 14658 |
| 1730323500 | 86.715 | 0.39 | 0.45 | 86.93 | 86.93 | 86.13 | 4420 |
| 1730237280 | 86.33 | -1.81 | -2.05 | 87 | 87.325 | 86.17 | 5920 |
| 1730150880 | 88.14 | 1.06 | 1.22 | 87.915 | 88.77 | 87.63 | 5994 |
| 1729891500 | 87.08 | -0.83 | -0.94 | 88.15 | 88.27 | 86.96 | 4722 |
| 1729805160 | 87.905 | -0.44 | -0.49 | 88.3815 | 88.3815 | 87.905 | 8492 |
| 1729718940 | 88.34 | -1.93 | -2.13 | 89.51 | 89.51 | 87.75 | 12715 |
| 1729632300 | 90.265 | -0.06 | -0.07 | 90.3 | 90.34 | 90.13 | 7342 |
| 1729545600 | 90.325 | -1.06 | -1.16 | 90.297 | 90.52 | 90.1 | 4798 |
| 1729286400 | 91.385 | 0.5 | 0.55 | 91.73 | 91.81 | 91.153 | 2416 |
| 1729200000 | 90.8887 | -1.05 | -1.14 | 91.35 | 91.95 | 90.4 | 16362 |
| 1729113960 | 91.94 | 2.16 | 2.40 | 91.38 | 91.94 | 91.23 | 5880 |
| 1729027680 | 89.7845 | -3.28 | -3.52 | 89.6 | 89.96 | 89.6 | 7688 |
| 1728941220 | 93.06 | -1.72 | -1.81 | 92.18 | 93.08 | 90.87 | 3089 |
| 1728681900 | 94.78 | -0.02 | -0.02 | 94.78 | 94.78 | 94.78 | 2144 |
| 1728595560 | 94.8 | -0.15 | -0.16 | 94.8 | 94.8 | 94.8 | 1420 |
| 1728508800 | 94.95 | 1.65 | 1.77 | 94.22 | 94.99 | 94.22 | 3333 |
| 1728422580 | 93.3025 | -2.84 | -2.95 | 93.298 | 93.4352 | 93.078 | 2835 |
| 1728336000 | 96.14 | -0.99 | -1.02 | 96.453 | 96.6699 | 96.14 | 6333 |
| 1728077220 | 97.13 | 1.46 | 1.53 | 96.733 | 97.13 | 95.41 | 2997 |
| 1727990760 | 95.6699 | -0.34 | -0.35 | 95.6699 | 95.6699 | 95.6699 | 1116 |
| 1727904000 | 96.01 | 0.76 | 0.79 | 95.25 | 96.9509 | 95.25 | 4158 |
| 1727818140 | 95.255 | 0.16 | 0.16 | 95.06 | 95.255 | 95.06 | 1188 |
| 1727731380 | 95.0991 | -3.87 | -3.91 | 95.66 | 95.9515 | 95.0991 | 2778 |
| 1727472000 | 98.97 | 3.93 | 4.14 | 98.918 | 98.97 | 97.8143 | 2149 |
| 1727386200 | 95.0365 | 4.32 | 4.76 | 94.28 | 95.0365 | 94.28 | 5766 |
| 1727299200 | 90.715 | -0.44 | -0.48 | 91.81 | 91.81 | 90.715 | 2100 |
| 1727212800 | 91.15 | 2.8 | 3.17 | 91.7855 | 91.7855 | 91.15 | 2472 |
| 1727126940 | 88.3501 | 0.54 | 0.62 | 88.69 | 88.81 | 88.3501 | 3969 |
| 1726867200 | 87.81 | -4.76 | -5.14 | 89.15 | 89.15 | 87.81 | 3831 |
| 1726781220 | 92.57 | 3.26 | 3.65 | 92.5 | 92.64 | 92.5 | 2072 |
| 1726694460 | 89.3125 | -0.54 | -0.60 | 89.77 | 89.77 | 88.83 | 1457 |
| 1726608240 | 89.85 | 1.66 | 1.88 | 90.28 | 90.29 | 89.85 | 3589 |
| 1726521720 | 88.19 | -0.59 | -0.66 | 88.04 | 88.19 | 87.917 | 9196 |
| 1726262940 | 88.778 | 1.29 | 1.48 | 88.7415 | 89.104 | 88.7415 | 2990 |
| 1726176540 | 87.485 | -0.37 | -0.42 | 86.9785 | 87.634 | 86.63 | 7246 |
| 1726090140 | 87.85 | 0.98 | 1.13 | 87.12 | 87.87 | 86.47 | 6555 |
| 1726003500 | 86.87 | -1.69 | -1.91 | 86.57 | 86.89 | 86.2605 | 15959 |
| 1725917160 | 88.558 | 1.05 | 1.20 | 87.8601 | 88.6783 | 87.86 | 6951 |
| 1725658020 | 87.505 | -3.33 | -3.66 | 89.09 | 89.09 | 87.505 | 4931 |
| 1725571440 | 90.83 | 0.97 | 1.08 | 92.1 | 92.1 | 90.31 | 3718 |
| 1725485040 | 89.86 | -1.48 | -1.62 | 90.84 | 91.1 | 89.6101 | 4422 |
| 1725398880 | 91.34 | -1.81 | -1.94 | 92.3945 | 92.3945 | 90.97 | 3942 |
| 1725053340 | 93.148 | 0.42 | 0.46 | 93.148 | 93.148 | 93.148 | 1543 |
| 1724966400 | 92.724 | 1.76 | 1.94 | 92.409 | 93.5 | 92.308 | 3781 |
| 1724880360 | 90.9601 | -0.94 | -1.02 | 91.295 | 91.68 | 90.9601 | 2027 |
| 1724794080 | 91.9 | -0.33 | -0.36 | 91.786 | 91.95 | 91.786 | 2915 |
| 1724707740 | 92.23 | 1.19 | 1.30 | 91.531 | 92.23 | 91.4479 | 3444 |
