Hot Features
프리미엄
3x Ark Innovati (3ARK)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3860.5 | 17.5 | 0.46 | 3750 | 3947 | 3750 | 8 |
| 1739554200 | 3843 | 404.5 | 11.76 | 3664 | 4134.5 | 3288.5 | 441 |
| 1739467800 | 3438.5 | 301 | 9.59 | 3438.5 | 3438.5 | 3438.5 | 16 |
| 1739381400 | 3137.5 | 15 | 0.48 | 3082 | 3247.5 | 3051.5 | 117 |
| 1739295000 | 3122.5 | -264.9 | -7.82 | 3236 | 3736.5 | 2848 | 368 |
| 1739208600 | 3387.4 | 52.1 | 1.56 | 3387.4 | 3387.4 | 3387.4 | 138 |
| 1738949400 | 3335.3 | -3.1 | -0.09 | 3248.2 | 3655.1 | 2930.05 | 3362 |
| 1738863000 | 3338.4 | -65.95 | -1.94 | 3321 | 3346.5 | 3311.85 | 634 |
| 1738776600 | 3404.35 | 42.9 | 1.28 | 3311.2 | 3781.55 | 2917.35 | 220 |
| 1738690200 | 3361.45 | 204.5 | 6.48 | 3277.9 | 3695 | 2914.75 | 167 |
| 1738603800 | 3156.95 | -429.15 | -11.97 | 2931 | 3461 | 2575.85 | 1121 |
| 1738344600 | 3586.1 | 194.9 | 5.75 | 3466.3 | 3926.75 | 3124.35 | 485 |
| 1738258200 | 3391.2 | 229.8 | 7.27 | 3364.6 | 3474.35 | 3251.1 | 276 |
| 1738171800 | 3161.4 | 90.1 | 2.93 | 3267.5 | 3297.5 | 3086.1 | 644 |
| 1738085400 | 3071.3 | 75.9 | 2.53 | 3071.3 | 3071.3 | 3071.3 | 8 |
| 1737999000 | 2995.4 | -465.7 | -13.46 | 2869.6 | 3158.5 | 2260.25 | 1059 |
| 1737739800 | 3461.1 | 193.75 | 5.93 | 3402.7 | 3474.2 | 3375.85 | 1006 |
| 1737653400 | 3267.35 | 29 | 0.90 | 3150 | 3310.5 | 2723.75 | 247 |
| 1737567000 | 3238.35 | 98.3 | 3.13 | 3186.3 | 3670.8 | 2885.6 | 146 |
| 1737480600 | 3140.05 | 182.3 | 6.16 | 3140.05 | 3140.05 | 3140.05 | 11 |
| 1737394200 | 2957.75 | -58.2 | -1.93 | 2957.75 | 2957.75 | 2957.75 | 0 |
| 1737135000 | 3015.95 | 156.35 | 5.47 | 3009.6 | 3021.45 | 3009.6 | 1 |
| 1737048600 | 2859.6 | 57 | 2.03 | 2805.7 | 2864.5 | 2805.7 | 100 |
| 1736962200 | 2802.6 | 227.35 | 8.83 | 2802.6 | 2802.6 | 2802.6 | 60 |
| 1736875800 | 2575.25 | 153 | 6.32 | 2611.8 | 3005.1 | 2365.9 | 463 |
| 1736789400 | 2422.25 | -167.5 | -6.47 | 2422.25 | 2422.25 | 2422.25 | 38 |
| 1736530200 | 2589.75 | -243.2 | -8.58 | 2788 | 3164.55 | 2370.2 | 577 |
| 1736443800 | 2832.95 | 47.45 | 1.70 | 2798.5 | 2862.35 | 2793.15 | 179 |
| 1736357400 | 2785.5 | -189.95 | -6.38 | 2785.5 | 2785.5 | 2785.5 | 74 |
| 1736271000 | 2975.45 | -251.6 | -7.80 | 3147.9 | 3147.9 | 2828.15 | 649 |
| 1736184600 | 3227.05 | 397.95 | 14.07 | 3084.4 | 3269.05 | 3080.4 | 854 |
| 1735925400 | 2829.1 | 180.8 | 6.83 | 2829.1 | 2829.1 | 2829.1 | 2 |
| 1735839000 | 2648.3 | -106.6 | -3.87 | 2642.2 | 2978.05 | 2259.95 | 411 |
| 1735666200 | 2754.9 | 82.25 | 3.08 | 2690.5 | 2771.9 | 2690.5 | 18 |
| 1735579800 | 2672.65 | -248.1 | -8.49 | 2825.2 | 3254.6 | 2422.55 | 105 |
| 1735320600 | 2920.75 | -19.4 | -0.66 | 2868.3 | 3177.9 | 2605.15 | 363 |
| 1735061400 | 2940.15 | 25.7 | 0.88 | 2914.4 | 3395.1 | 2829.9 | 241 |
| 1734975000 | 2914.45 | -65.8 | -2.21 | 2971.9 | 3355.3 | 2622.35 | 394 |
| 1734715800 | 2980.25 | 120.75 | 4.22 | 2707.6 | 2998.35 | 2244.3 | 429 |
| 1734629400 | 2859.5 | -662.85 | -18.82 | 2940 | 3185.25 | 2760.25 | 451 |
| 1734543000 | 3522.35 | 9.5 | 0.27 | 3475.6 | 3947.65 | 3045.35 | 703 |
| 1734456600 | 3512.85 | -20.4 | -0.58 | 3564.3 | 3616.7 | 3363.85 | 902 |
| 1734370200 | 3533.25 | 338.2 | 10.59 | 3378.9 | 3549.05 | 3330.3 | 1233 |
| 1734111000 | 3195.05 | -148.9 | -4.45 | 3175.3 | 3220.85 | 3142.15 | 132 |
| 1734024600 | 3343.95 | 23.25 | 0.70 | 3387.7 | 3616.95 | 3272.25 | 197 |
| 1733938200 | 3320.7 | 20.1 | 0.61 | 3210.9 | 3372.15 | 3210.9 | 495 |
| 1733851800 | 3300.6 | -10.4 | -0.31 | 3330.7 | 3471.75 | 3274.55 | 1438 |
| 1733765400 | 3311 | -150.3 | -4.34 | 3608.3 | 3687.55 | 3203.1 | 278 |
| 1733506200 | 3461.3 | 175.65 | 5.35 | 3205.9 | 3506.75 | 3157.05 | 1531 |
| 1733419800 | 3285.65 | 87.2 | 2.73 | 3312.6 | 3771.75 | 2958.6 | 1002 |
| 1733333400 | 3198.45 | 191.15 | 6.36 | 3001.6 | 3444.05 | 2641.5 | 569 |
| 1733247000 | 3007.3 | -17.5 | -0.58 | 3007.3 | 3007.3 | 3007.3 | 79 |
| 1733160600 | 3024.8 | 171 | 5.99 | 2782.5 | 3648.15 | 2568.5 | 5925 |
| 1732901400 | 2853.8 | 109.15 | 3.98 | 2822.2 | 2898.5 | 2777.7 | 1028 |
| 1732815000 | 2744.65 | 82.55 | 3.10 | 2744.65 | 2744.65 | 2744.65 | 0 |
| 1732728600 | 2662.1 | -23.2 | -0.86 | 2618.2 | 2781.05 | 2618.2 | 836 |
| 1732642200 | 2685.3 | -193.15 | -6.71 | 2640 | 2691.65 | 2640 | 761 |
| 1732555800 | 2878.45 | 258.3 | 9.86 | 2836.2 | 2893.2 | 2683.75 | 1176 |
| 1732296600 | 2620.15 | 116.75 | 4.66 | 2470 | 2621.7 | 2422.5 | 219 |
| 1732210200 | 2503.4 | 86.05 | 3.56 | 2493.9 | 2611.5 | 2332.4 | 111 |
| 1732123800 | 2417.35 | -110.2 | -4.36 | 2417.35 | 2417.35 | 2417.35 | 2 |
| 1732037400 | 2527.55 | 86.15 | 3.53 | 2527.55 | 2527.55 | 2527.55 | 38 |
| 1731951000 | 2441.4 | 145.4 | 6.33 | 2401.5 | 2725.75 | 2082.8 | 1125 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
