Hot Features
프리미엄
Ark Ai Rob Etf (ARCI)
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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 616.45 | 1.2 | 0.20 | 617.2 | 624 | 616.45 | 50019 |
| 1740072600 | 615.25 | -28 | -4.35 | 631.6 | 631.6 | 612.5 | 58469 |
| 1739986200 | 643.25 | 0 | 0.00 | 645 | 648.79999 | 638.5 | 51257 |
| 1739899800 | 643.25 | 1.95 | 0.30 | 644.4 | 653.1 | 640.2 | 85662 |
| 1739813400 | 641.29999 | 4.05 | 0.64 | 646.29999 | 646.29999 | 639.6 | 28018 |
| 1739554200 | 637.25 | 2.95 | 0.47 | 639 | 641 | 635 | 41794 |
| 1739467800 | 634.29999 | 6.15 | 0.98 | 632.5 | 638.79999 | 630.2 | 41405 |
| 1739381400 | 628.15 | -7.4 | -1.16 | 630.79999 | 633 | 626.6 | 34816 |
| 1739295000 | 635.54999 | -8 | -1.24 | 645 | 648.2 | 635.54999 | 80198 |
| 1739208600 | 643.54999 | 6.1 | 0.96 | 637 | 644.5 | 637 | 135796 |
| 1738949400 | 637.45 | 6.95 | 1.10 | 638 | 638 | 635 | 105689 |
| 1738863000 | 630.5 | 4.1 | 0.65 | 637.9 | 638.29999 | 625.4 | 43007 |
| 1738776600 | 626.4 | -7.3 | -1.15 | 629.1 | 629.1 | 624 | 34460 |
| 1738690200 | 633.7 | 21.8 | 3.56 | 622.4 | 634.29999 | 622.4 | 82515 |
| 1738603800 | 611.9 | -25.9 | -4.06 | 611.29999 | 611.9 | 597 | 121762 |
| 1738344600 | 637.79999 | 25.55 | 4.17 | 634.6 | 637.79999 | 632.1 | 58293 |
| 1738258200 | 612.25 | -0.15 | -0.02 | 618.9 | 618.9 | 612.25 | 32721 |
| 1738171800 | 612.4 | 3.05 | 0.50 | 623.1 | 623.79999 | 612.4 | 67154 |
| 1738085400 | 609.35 | 11.65 | 1.95 | 599.9 | 614.6 | 599.7 | 88907 |
| 1737999000 | 597.7 | -29.25 | -4.67 | 603.6 | 607 | 587.6 | 115766 |
| 1737739800 | 626.95 | 6.65 | 1.07 | 627.5 | 628.6 | 624.7 | 56177 |
| 1737653400 | 620.29999 | -2.3 | -0.37 | 617.7 | 620.29999 | 617.7 | 35746 |
| 1737567000 | 622.6 | 9.05 | 1.48 | 622.1 | 622.6 | 620.7 | 45331 |
| 1737480600 | 613.54999 | 6.15 | 1.01 | 610.6 | 613.54999 | 610.6 | 39989 |
| 1737394200 | 607.4 | -3.2 | -0.52 | 608.4 | 608.6 | 607.29999 | 37512 |
| 1737135000 | 610.6 | 7.7 | 1.28 | 607.6 | 610.6 | 607.6 | 32990 |
| 1737048600 | 602.9 | 6.25 | 1.05 | 604.1 | 604.29999 | 601.79999 | 41584 |
| 1736962200 | 596.65 | 15.6 | 2.68 | 583.5 | 599.7 | 583.5 | 53192 |
| 1736875800 | 581.04999 | 8.05 | 1.40 | 587.2 | 587.2 | 581.04999 | 27263 |
| 1736789400 | 573 | -10.35 | -1.77 | 582.6 | 582.6 | 573 | 12818 |
| 1736530200 | 583.35 | -13.1 | -2.20 | 596.2 | 598.1 | 579 | 24097 |
| 1736443800 | 596.45 | 5.65 | 0.96 | 595.2 | 596.45 | 593.29999 | 18266 |
| 1736357400 | 590.79999 | -15.5 | -2.56 | 600.2 | 600.2 | 590.79999 | 59002 |
| 1736271000 | 606.29999 | -7.9 | -1.29 | 609.6 | 612.9 | 605 | 39484 |
| 1736184600 | 614.2 | 16 | 2.67 | 606.4 | 615.6 | 606.4 | 87288 |
| 1735925400 | 598.2 | 14.8 | 2.54 | 593.4 | 598.2 | 593.4 | 18825 |
| 1735839000 | 583.4 | -2 | -0.34 | 581.5 | 588.29999 | 581.5 | 15539 |
| 1735666200 | 585.4 | 5.2 | 0.90 | 585.4 | 585.4 | 585.4 | 9819 |
| 1735579800 | 580.2 | -9.3 | -1.58 | 592 | 592 | 574.7 | 61189 |
| 1735320600 | 589.5 | 4.65 | 0.80 | 604.79999 | 604.79999 | 583.7 | 20098 |
| 1735061400 | 584.85 | 0 | 0.00 | 584.85 | 584.85 | 584.85 | 14072 |
| 1734975000 | 584.85 | 2.9 | 0.50 | 587 | 587.29999 | 584.85 | 26506 |
| 1734715800 | 581.95 | 7.9 | 1.38 | 562.6 | 583.7 | 555 | 208499 |
| 1734629400 | 574.04999 | -23.65 | -3.96 | 576.6 | 578.6 | 570.9 | 136738 |
| 1734543000 | 597.7 | 5.9 | 1.00 | 595.29999 | 599.2 | 595 | 60720 |
| 1734456600 | 591.79999 | 1.65 | 0.28 | 594.5 | 596.9 | 591.79999 | 47408 |
| 1734370200 | 590.15 | 12.75 | 2.21 | 591.7 | 591.7 | 584.1 | 142382 |
| 1734111000 | 577.4 | -2.7 | -0.47 | 580.5 | 583.1 | 576.9 | 37221 |
| 1734024600 | 580.1 | 6 | 1.05 | 578.4 | 582.79999 | 574.79999 | 52993 |
| 1733938200 | 574.1 | -1.7 | -0.30 | 571.79999 | 574.9 | 569.9 | 43195 |
| 1733851800 | 575.79999 | -0.8 | -0.14 | 585.79999 | 585.79999 | 575.79999 | 29007 |
| 1733765400 | 576.6 | -8.15 | -1.39 | 593.1 | 594.79999 | 574.4 | 65479 |
| 1733506200 | 584.75 | 13.35 | 2.34 | 571.5 | 584.75 | 571.5 | 64405 |
| 1733419800 | 571.4 | 1.35 | 0.24 | 570.5 | 572.7 | 567.5 | 80349 |
| 1733333400 | 570.04999 | 6.35 | 1.13 | 567.5 | 570.04999 | 565.9 | 25372 |
| 1733247000 | 563.7 | 6.8 | 1.22 | 557.2 | 563.7 | 555.9 | 27245 |
| 1733160600 | 556.9 | -1 | -0.18 | 564.9 | 564.9 | 556.9 | 27190 |
| 1732901400 | 557.9 | 7.25 | 1.32 | 552 | 558.79999 | 552 | 19323 |
| 1732815000 | 550.65 | 7.1 | 1.31 | 545.79999 | 551.4 | 545.79999 | 78562 |
| 1732728600 | 543.54999 | -7.75 | -1.41 | 547.6 | 549.7 | 542.7 | 31334 |
| 1732642200 | 551.29999 | -1.7 | -0.31 | 553 | 553 | 550.6 | 24450 |
| 1732555800 | 553 | 10.85 | 2.00 | 549.1 | 553 | 549.1 | 47733 |
| 1732296600 | 542.15 | 13.6 | 2.57 | 536.29999 | 542.15 | 536.29999 | 24452 |
