Hot Features
프리미엄
Arcadium Lithium PLC (PK) (ARLTF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.375 | 7.30994152047 | 5.13 | 5.7 | 5.13 | 4656 | 5.6238675 | CS |
| 4 | 0.585 | 11.8902439024 | 4.92 | 5.71 | 4.87 | 9544 | 5.54723354 | CS |
| 12 | 0.055 | 1.00917431193 | 5.45 | 5.71 | 4.78 | 5972 | 5.39287428 | CS |
| 26 | 1.955 | 55.0704225352 | 3.55 | 5.71 | 2.08 | 11448 | 4.87390262 | CS |
| 52 | 0.125 | 2.32342007435 | 5.38 | 5.71 | 2.08 | 11749 | 4.45118487 | CS |
| 156 | 4.795 | 675.352112676 | 0.71 | 5.71 | 0.71 | 11514 | 4.45118487 | CS |
| 260 | 4.795 | 675.352112676 | 0.71 | 5.71 | 0.71 | 11244 | 4.45118487 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 5.505 | -0.18 | -3.17 | 5.6 | 5.7 | 5.505 | 3554 |
| 1737066420 | 5.6849999 | 0.07 | 1.30 | 5.6849999 | 5.6849999 | 5.6849999 | 1390 |
| 1736979720 | 5.612 | -0.05 | -0.85 | 5.66 | 5.66 | 5.612 | 2939 |
| 1736893380 | 5.66 | 0.09 | 1.57 | 5.69 | 5.69 | 5.66 | 6237 |
| 1736806800 | 5.5724 | -0.05 | -0.85 | 5.5305 | 5.5724 | 5.44 | 4754 |
| 1736547720 | 5.62 | -0.07 | -1.23 | 5.13 | 5.68 | 5.13 | 7958 |
| 1736375340 | 5.69 | 0.46 | 8.69 | 4.87 | 5.71 | 4.87 | 93171 |
| 1736288940 | 5.235 | 0.08 | 1.45 | 5.24 | 5.25 | 5.05 | 6187 |
| 1736202360 | 5.16 | -0.07 | -1.24 | 5.24 | 5.2699999 | 5.16 | 4522 |
| 1735942980 | 5.225 | 0.11 | 2.15 | 5.17 | 5.2699999 | 5.17 | 2284 |
| 1735856700 | 5.115 | 0.03 | 0.49 | 5 | 5.125 | 5 | 1162 |
| 1735683960 | 5.09 | -0.06 | -1.17 | 5.01 | 5.1375 | 5.01 | 3700 |
| 1735597740 | 5.15 | 0.07 | 1.30 | 5.035 | 5.15 | 5.035 | 2999 |
| 1735338000 | 5.084 | -0.14 | -2.61 | 5 | 5.1 | 5 | 4213 |
| 1735252020 | 5.22 | 0.23 | 4.50 | 5.155 | 5.22 | 5.15 | 4319 |
| 1735078800 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1734992400 | 4.995 | 0.04 | 0.71 | 4.94 | 5 | 4.94 | 3339 |
| 1734733200 | 4.9596 | 0.04 | 0.91 | 4.92 | 5 | 4.88 | 3527 |
| 1734646800 | 4.915 | -0.08 | -1.60 | 5 | 5 | 4.915 | 1138 |
| 1734560940 | 4.995 | -0.04 | -0.77 | 5.0199999 | 5.065 | 4.995 | 3410 |
| 1734474360 | 5.034 | 0 | 0.08 | 5.049 | 5.05 | 5.034 | 2510 |
| 1734388140 | 5.03 | -0.12 | -2.37 | 5.105 | 5.125 | 5 | 1913 |
| 1734128940 | 5.152 | -0.01 | -0.25 | 5.152 | 5.152 | 5.152 | 127 |
| 1734042480 | 5.165 | 0.09 | 1.72 | 5 | 5.165 | 5 | 3737 |
| 1733955900 | 5.0775 | -0.04 | -0.83 | 5.07 | 5.12 | 5.07 | 834 |
| 1733869200 | 5.12 | -0.06 | -1.16 | 5.07 | 5.16 | 5.07 | 3194 |
| 1733782800 | 5.18 | -0.04 | -0.77 | 5.24 | 5.255 | 5.16 | 4025 |
| 1733523600 | 5.22 | 0.13 | 2.55 | 5.125 | 5.22 | 5.125 | 644 |
| 1733437500 | 5.09 | 0.05 | 0.99 | 5.04 | 5.09 | 5.04 | 379 |
| 1733350980 | 5.04 | -0.14 | -2.61 | 5.1 | 5.1 | 5.04 | 681 |
| 1733264700 | 5.175 | 0.35 | 7.14 | 4.83 | 5.175 | 4.83 | 1087 |
| 1733178180 | 4.83 | -0.26 | -5.10 | 4.82 | 4.95 | 4.82 | 1834 |
| 1732918200 | 5.0898 | -0.24 | -4.51 | 4.79 | 5.0898 | 4.79 | 636 |
| 1732746540 | 5.33 | 0.06 | 1.14 | 5.1 | 5.33 | 5.1 | 1247 |
| 1732659960 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1732573560 | 5.2699999 | 0.07 | 1.35 | 4.9 | 5.3 | 4.9 | 1874 |
| 1732314000 | 5.2 | -0.05 | -0.95 | 5.24 | 5.24 | 5.19 | 2251 |
| 1732227900 | 5.25 | 0.09 | 1.84 | 5.2 | 5.25 | 5.13 | 48878 |
| 1732141740 | 5.155 | 0.03 | 0.49 | 5.13 | 5.19 | 5.13 | 5183 |
| 1732054800 | 5.13 | -0.02 | -0.39 | 5.1 | 5.175 | 5.1 | 3433 |
| 1731968640 | 5.15 | -0.01 | -0.19 | 5.2 | 5.22 | 4.78 | 7723 |
| 1731709260 | 5.16 | 0.13 | 2.58 | 5.21 | 5.21 | 5.1376 | 417 |
| 1731622800 | 5.03 | -0.2 | -3.82 | 5.03 | 5.03 | 5.03 | 742 |
| 1731536760 | 5.23 | -0.07 | -1.23 | 5.2699999 | 5.3 | 5.23 | 5129 |
| 1731450480 | 5.295 | -0.11 | -1.94 | 5.32 | 5.34 | 5.29 | 5032 |
| 1731363600 | 5.4 | 0.11 | 1.98 | 5.32 | 5.4 | 5.32 | 348 |
| 1731104400 | 5.295 | -0.08 | -1.49 | 4.87 | 5.3099999 | 4.87 | 8521 |
| 1731018540 | 5.375 | 0.03 | 0.47 | 5.3 | 5.375 | 5.3 | 3426 |
| 1730931600 | 5.35 | -0.05 | -0.93 | 5.45 | 5.475 | 5.3 | 7860 |
| 1730845680 | 5.4 | -0.01 | -0.23 | 5.425 | 5.425 | 5.4 | 11285 |
| 1730759160 | 5.4125 | -0.01 | -0.23 | 5.3 | 5.4125 | 5.3 | 1994 |
| 1730496420 | 5.425 | 0.18 | 3.33 | 5.2 | 5.44 | 5.2 | 6769 |
| 1730409780 | 5.25 | -0.05 | -0.94 | 5.355 | 5.355 | 5.25 | 3977 |
| 1730323500 | 5.3 | -0.04 | -0.75 | 5.3 | 5.3 | 5.2675 | 2879 |
| 1730237280 | 5.34 | -0.08 | -1.48 | 5.25 | 5.375 | 5.25 | 8345 |
| 1730150880 | 5.42 | -0.06 | -1.00 | 5.25 | 5.47 | 5.25 | 3501 |
| 1729891500 | 5.475 | -0.01 | -0.16 | 5.45 | 5.49 | 5.45 | 2834 |
| 1729805160 | 5.484 | -0.04 | -0.74 | 5.48 | 5.5 | 5.45 | 67756 |
| 1729718940 | 5.525 | 0.01 | 0.09 | 5.53 | 5.53 | 5.4915 | 7983 |
| 1729632300 | 5.5199999 | 0.03 | 0.55 | 5.51 | 5.5199999 | 5.51 | 26122 |
| 1729545600 | 5.49 | -0.03 | -0.54 | 5.5199999 | 5.5199999 | 5.49 | 13043 |
| 1729286400 | 5.5199999 | 0 | 0.00 | 5.5 | 5.5199999 | 5.5 | 7945 |
