Hot Features
프리미엄
Ark Innovation (ARCK)
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 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 520.79999 | 6.3 | 1.22 | 519.5 | 520.79999 | 519.5 | 7682 |
| 1737653400 | 514.5 | 1.1 | 0.21 | 513.1 | 517.29999 | 511.4 | 11464 |
| 1737567000 | 513.4 | 5.9 | 1.16 | 512.29999 | 514 | 512.29999 | 32115 |
| 1737480600 | 507.5 | 6.7 | 1.34 | 497.15 | 507.5 | 496.45 | 21164 |
| 1737394200 | 500.8 | -0.9 | -0.18 | 502.5 | 504.2 | 500.8 | 25802 |
| 1737135000 | 501.7 | 9.57 | 1.95 | 500.4 | 501.7 | 499.65 | 20671 |
| 1737048600 | 492.125 | 3.35 | 0.69 | 490.75 | 492.125 | 488.3 | 14196 |
| 1736962200 | 488.775 | 13.5 | 2.84 | 488.775 | 488.775 | 488.775 | 24653 |
| 1736875800 | 475.275 | 7.07 | 1.51 | 478.6 | 484.85 | 475.275 | 24439 |
| 1736789400 | 468.2 | -9.85 | -2.06 | 477.25 | 477.3 | 468.2 | 10689 |
| 1736530200 | 478.05 | -12.58 | -2.56 | 490.3 | 490.3 | 474.3 | 26989 |
| 1736443800 | 490.625 | 5.23 | 1.08 | 489.45 | 490.625 | 489.45 | 1806 |
| 1736357400 | 485.4 | -7.53 | -1.53 | 488.45 | 488.5 | 485.4 | 12033 |
| 1736271000 | 492.925 | -12.48 | -2.47 | 503.2 | 503.2 | 486.15 | 28445 |
| 1736184600 | 505.4 | 21.05 | 4.35 | 489.75 | 505.4 | 489.75 | 75677 |
| 1735925400 | 484.35 | 9.13 | 1.92 | 478.65 | 484.35 | 478.65 | 5572 |
| 1735839000 | 475.225 | 7.03 | 1.50 | 475.225 | 475.225 | 475.225 | 27337 |
| 1735666200 | 468.2 | -0.43 | -0.09 | 468.2 | 468.2 | 468.2 | 6477 |
| 1735579800 | 468.625 | -11.08 | -2.31 | 477.15 | 477.3 | 466.3 | 62327 |
| 1735320600 | 479.7 | -0.33 | -0.07 | 494.6 | 494.6 | 479.7 | 7086 |
| 1735061400 | 480.025 | 0 | 0.00 | 480.025 | 480.025 | 480.025 | 21153 |
| 1734975000 | 480.025 | -1.28 | -0.26 | 484.75 | 484.75 | 475.5 | 47371 |
| 1734715800 | 481.3 | 6.3 | 1.33 | 464.95 | 481.3 | 464.95 | 54792 |
| 1734629400 | 475 | -26 | -5.19 | 477.55 | 477.55 | 474.8 | 35445 |
| 1734543000 | 501 | -0.2 | -0.04 | 499.4 | 502.3 | 499.4 | 7089 |
| 1734456600 | 501.2 | -2.9 | -0.58 | 505.2 | 505.6 | 498 | 14651 |
| 1734370200 | 504.1 | 13.33 | 2.72 | 499.85 | 504.1 | 498.05 | 57233 |
| 1734111000 | 490.775 | -6.25 | -1.26 | 496.95 | 496.95 | 489.2 | 39587 |
| 1734024600 | 497.025 | 1.47 | 0.30 | 498.4 | 498.4 | 495 | 33291 |
| 1733938200 | 495.55 | -0.23 | -0.05 | 492.25 | 495.55 | 491.3 | 45867 |
| 1733851800 | 495.775 | -1.15 | -0.23 | 498.2 | 503.8 | 495.775 | 49843 |
| 1733765400 | 496.925 | -6.68 | -1.33 | 511.8 | 511.8 | 492.9 | 86222 |
| 1733506200 | 503.6 | 9.8 | 1.98 | 490 | 504 | 490 | 32046 |
| 1733419800 | 493.8 | 1.8 | 0.37 | 497.25 | 499.5 | 493.8 | 21656 |
| 1733333400 | 492 | 8.6 | 1.78 | 483.7 | 493.05 | 483.7 | 21898 |
| 1733247000 | 483.4 | -1.35 | -0.28 | 486.1 | 486.1 | 479.1 | 49449 |
| 1733160600 | 484.75 | 10.68 | 2.25 | 474.75 | 488.05 | 474.75 | 26085 |
| 1732901400 | 474.075 | 3.88 | 0.82 | 475.8 | 475.8 | 474.075 | 9226 |
| 1732815000 | 470.2 | 6.45 | 1.39 | 470.2 | 470.2 | 470.2 | 1694 |
| 1732728600 | 463.75 | -3.68 | -0.79 | 465.5 | 469.75 | 463.6 | 34161 |
| 1732642200 | 467.425 | -9.98 | -2.09 | 468 | 468 | 466 | 25300 |
| 1732555800 | 477.4 | 16.38 | 3.55 | 469.4 | 477.4 | 467.9 | 70659 |
| 1732296600 | 461.025 | 10.1 | 2.24 | 451.55 | 461.1 | 451.55 | 22000 |
| 1732210200 | 450.925 | 5.4 | 1.21 | 454.75 | 455.65 | 450.25 | 20731 |
| 1732123800 | 445.525 | -3.5 | -0.78 | 454.5 | 455.15 | 445.525 | 69051 |
| 1732037400 | 449.025 | 0.92 | 0.21 | 446.6 | 449.025 | 444.2 | 29064 |
| 1731951000 | 448.1 | 11.28 | 2.58 | 447.75 | 448.1 | 440.75 | 48342 |
| 1731691800 | 436.825 | -10.05 | -2.25 | 438.65 | 438.65 | 434.9 | 32248 |
| 1731605400 | 446.875 | -20.58 | -4.40 | 461.1 | 461.1 | 446.55 | 49432 |
| 1731519000 | 467.45 | 2.43 | 0.52 | 457.45 | 468.4 | 457.45 | 30083 |
| 1731432600 | 465.025 | -1.28 | -0.27 | 470.8 | 470.8 | 456.9 | 109356 |
| 1731346200 | 466.3 | 38.85 | 9.09 | 451.65 | 467.05 | 451 | 126459 |
| 1731087000 | 427.45 | 5.45 | 1.29 | 427.85 | 427.85 | 425.45 | 21978 |
| 1731000600 | 422 | 10.05 | 2.44 | 419.05 | 422.05 | 419.05 | 10637 |
| 1730914200 | 411.95 | 28.4 | 7.40 | 412.05 | 414.7 | 410.95 | 113087 |
| 1730827800 | 383.55 | 7.5 | 1.99 | 381.35 | 383.55 | 381.35 | 7206 |
| 1730741400 | 376.05 | 1.03 | 0.27 | 372.5 | 377.25 | 372.5 | 16277 |
| 1730482200 | 375.025 | 2.42 | 0.65 | 375.2 | 375.2 | 375.025 | 11478 |
| 1730395800 | 372.6 | -17.43 | -4.47 | 376.1 | 380.95 | 372 | 55072 |
| 1730309400 | 390.025 | 3.75 | 0.97 | 388.05 | 391.3 | 388.05 | 4884 |
| 1730223000 | 386.275 | -2.83 | -0.73 | 389.35 | 389.35 | 385.95 | 7461 |
| 1730136600 | 389.1 | 5.38 | 1.40 | 386 | 389.1 | 385.95 | 52694 |
