Argo Blockchain PLC (ARB)

ARB
🏛️ 영국 →
1.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 1.82 1.82 1.70 1.70 3.8K
08:01 1.89 1.89 1.89 1.89 47.5K
08:02 1.82 1.82 1.82 1.82 3.3K
08:03 1.89 1.89 1.89 1.89 100.0K
08:04 1.70 1.70 1.70 1.70 2.2K
08:05 1.97 1.97 1.97 1.97 2.5K
08:09 1.97 1.97 1.97 1.97 0.0K
08:30 1.97 1.97 1.97 1.97 4.5K
08:31 1.97 1.97 1.97 1.97 4.9K
08:32 1.76 1.76 1.76 1.76 5.0K
08:33 2.00 2.00 2.00 2.00 0.2K
08:34 2.00 2.00 2.00 2.00 3.5K
08:50 1.97 1.97 1.97 1.97 151.5K
09:09 1.96 1.96 1.96 1.96 3.6K
09:10 2.00 2.00 1.96 1.96 52.0K
09:17 1.96 1.96 1.96 1.96 25.2K
09:30 2.00 2.00 2.00 2.00 0.2K
09:57 2.00 2.00 2.00 2.00 0.1K
10:15 1.76 1.76 1.76 1.76 0.2K
10:22 1.76 1.76 1.76 1.76 0.2K
10:32 1.82 1.82 1.82 1.82 0.8K
10:37 2.00 2.00 2.00 2.00 5.0K
10:42 1.96 1.96 1.96 1.96 50.1K
10:56 1.98 1.98 1.98 1.98 10.9K
11:02 1.82 1.82 1.82 1.82 5.0K
11:12 1.98 1.98 1.98 1.98 1.6K
11:51 1.79 1.79 1.79 1.79 0.3K
11:59 1.82 1.82 1.82 1.82 0.3K
12:01 1.82 1.82 1.82 1.82 0.1K
12:07 1.98 1.98 1.98 1.98 1.3K
12:17 1.70 1.70 1.70 1.70 0.2K
12:23 1.70 1.70 1.70 1.70 1.3K
12:32 1.82 1.82 1.82 1.82 2.0K
12:36 1.98 1.98 1.98 1.98 0.0K
12:37 1.98 1.98 1.98 1.98 0.0K
12:40 1.82 1.82 1.82 1.82 5.7K
12:50 1.98 1.98 1.98 1.98 73.4K
13:09 1.70 1.70 1.70 1.70 0.5K
13:26 1.82 1.82 1.82 1.82 19.6K
13:27 1.82 1.82 1.82 1.82 23.7K
13:28 1.82 1.82 1.82 1.82 24.7K
13:29 1.82 1.82 1.82 1.82 23.2K
13:34 1.95 1.95 1.95 1.95 50.0K
14:04 1.83 1.83 1.83 1.83 4.2K
14:32 1.83 1.83 1.83 1.83 0.4K
14:35 1.83 1.83 1.83 1.83 1.0K
14:44 1.70 1.70 1.70 1.70 1,911.9K
14:46 1.79 1.79 1.79 1.79 250.0K
14:50 1.79 1.79 1.79 1.79 150.0K
15:00 1.79 1.79 1.79 1.79 200.0K
15:04 1.80 1.80 1.80 1.80 50.0K
15:14 1.75 1.75 1.75 1.75 0.5K
15:17 1.80 1.80 1.80 1.80 25.0K
15:39 1.75 1.75 1.75 1.75 3.0K
15:50 1.75 1.75 1.75 1.75 0.0K
16:03 1.90 1.90 1.90 1.90 0.3K
16:07 1.70 1.70 1.70 1.70 1.8K
16:09 1.87 1.87 1.87 1.87 50.0K
16:18 1.89 1.89 1.89 1.89 13.9K
16:19 1.90 1.90 1.90 1.90 0.2K
16:21 1.75 1.75 1.75 1.75 0.3K
16:26 1.75 1.75 1.75 1.75 0.2K
16:29 1.76 1.76 1.76 1.76 4.5K
16:35 1.80 1.80 1.80 1.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.70 1.95 1.67 1.78 0.5M
2025-09-25 1.75 1.90 1.60 1.84 1.3M
2025-09-24 1.80 1.90 1.70 1.75 1.8M
2025-09-23 1.85 2.00 1.70 1.80 3.4M
2025-09-22 1.90 2.00 1.80 1.85 1.0M
2025-09-19 1.90 2.00 1.80 1.90 1.5M
2025-09-18 1.85 2.00 1.80 1.90 1.4M
2025-09-17 1.75 2.10 1.60 1.85 0.9M
2025-09-16 1.80 1.90 1.70 1.80 0.7M
2025-09-15 1.85 1.90 1.70 1.72 0.6M
2025-09-12 1.70 1.90 1.60 1.85 2.5M
2025-09-11 1.65 1.80 1.60 1.70 2.3M
2025-09-10 1.83 1.85 1.60 1.64 2.8M
2025-09-09 1.85 1.92 1.60 1.81 1.2M
2025-09-08 1.88 1.95 1.80 1.85 0.6M
2025-09-05 1.90 2.00 1.80 1.88 0.4M
2025-09-04 1.90 2.00 1.80 1.90 0.5M
2025-09-03 1.85 2.00 1.70 1.90 0.9M
2025-09-02 1.85 2.00 1.70 1.85 1.2M
2025-09-01 1.88 2.05 1.70 1.85 0.7M
2025-08-29 1.70 2.10 1.50 2.00 3.5M
2025-08-28 1.75 2.00 1.50 1.70 1.0M
2025-08-27 1.70 1.90 1.50 1.80 2.6M
2025-08-26 1.80 2.25 1.50 1.70 2.4M
2025-08-22 1.25 1.90 1.10 1.80 9.0M
2025-08-21 1.93 2.00 1.80 1.85 2.3M
2025-08-20 2.15 2.20 1.84 1.92 1.5M
2025-08-19 2.20 2.30 2.10 2.15 1.4M
2025-08-18 2.20 2.30 2.10 2.30 1.3M
2025-08-15 2.20 2.30 2.10 2.20 2.3M
2025-08-14 2.20 2.40 2.00 2.20 3.3M
2025-08-13 2.25 2.40 2.10 2.20 0.8M
2025-08-12 2.25 2.40 2.10 2.20 0.9M
2025-08-11 2.35 2.50 2.10 2.25 1.8M
2025-08-08 2.35 2.50 2.00 2.16 2.6M
2025-08-07 2.30 2.50 2.20 2.35 0.6M
2025-08-06 2.30 2.40 2.20 2.40 0.6M
2025-08-05 2.30 2.40 2.20 2.30 0.2M
2025-08-04 2.10 2.40 2.05 2.30 0.9M
2025-08-01 2.30 2.40 2.00 2.10 2.9M
2025-07-31 2.20 2.40 2.00 2.30 1.9M
2025-07-30 2.35 2.50 2.20 2.45 2.0M
2025-07-29 2.45 2.50 2.30 2.40 1.3M
2025-07-28 2.45 2.70 2.25 2.64 2.6M
2025-07-25 2.70 2.80 2.30 2.45 2.5M
2025-07-24 2.70 2.80 2.32 2.70 4.6M
2025-07-23 3.05 3.20 2.90 3.05 1.4M
2025-07-22 3.38 3.45 2.90 3.00 5.5M
2025-07-21 3.53 3.80 3.30 3.53 10.7M
2025-07-18 2.35 4.00 2.28 3.50 36.8M
2025-07-17 2.25 2.43 2.20 2.43 2.2M
2025-07-16 2.30 2.40 2.20 2.28 4.2M
2025-07-15 2.30 2.40 2.17 2.17 1.3M
2025-07-14 2.38 2.50 2.20 2.35 4.6M
2025-07-11 1.90 2.50 1.80 2.33 22.5M
2025-07-10 2.05 2.20 1.70 1.90 5.9M
2025-07-09 2.05 2.20 1.90 2.05 2.4M
2025-07-08 1.70 2.20 1.60 1.95 8.5M
2025-07-07 1.58 1.80 1.50 1.73 3.6M
2025-07-04 1.68 1.70 1.50 1.60 6.4M
2025-07-03 1.95 2.00 1.60 1.65 9.4M
2025-07-02 1.99 2.20 1.70 2.00 24.1M
2025-07-01 0.93 2.25 0.90 2.10 78.0M
2025-06-30 1.25 2.10 0.80 0.95 76.2M
2025-06-27 2.88 3.00 2.70 2.88 0.6M
2025-06-26 2.88 3.00 2.75 2.88 0.8M
2025-06-25 2.63 3.00 2.50 2.88 1.3M
2025-06-24 2.75 3.03 2.50 3.03 0.4M
2025-06-23 2.63 3.00 2.50 2.75 1.7M
2025-06-20 2.63 2.75 2.50 2.75 0.1M
2025-06-19 2.63 2.75 2.50 2.63 0.5M
2025-06-18 2.63 2.75 2.50 2.63 0.9M
2025-06-17 2.63 3.00 2.50 2.55 2.2M
2025-06-16 2.63 2.81 2.50 2.63 0.8M
2025-06-13 2.88 3.00 2.50 2.63 1.9M
2025-06-12 2.88 3.00 2.75 2.88 0.4M
2025-06-11 2.88 3.00 2.75 2.88 0.6M
2025-06-10 2.88 3.00 2.50 2.88 0.6M
2025-06-09 2.88 3.00 2.75 2.88 0.9M
2025-06-06 2.88 3.00 2.75 2.88 0.8M
2025-06-05 2.88 3.03 2.75 3.03 0.3M
2025-06-04 2.75 3.00 2.50 2.88 0.7M
2025-06-03 2.75 3.00 2.50 2.75 1.3M
2025-06-02 2.75 3.00 2.50 2.75 0.3M
2025-05-30 2.75 3.00 2.50 2.75 0.5M
2025-05-29 2.75 3.00 2.50 3.00 0.5M
2025-05-28 2.75 3.00 2.50 2.90 1.0M
2025-05-27 2.75 3.00 2.50 2.75 1.0M
2025-05-23 2.75 3.00 2.50 2.75 2.2M
2025-05-22 2.75 3.00 2.50 2.75 1.1M
2025-05-21 2.88 3.00 2.50 2.75 2.1M
2025-05-20 2.63 3.00 2.50 2.80 1.7M
2025-05-19 2.50 3.00 2.25 2.85 3.0M
2025-05-16 2.50 2.75 2.25 2.50 1.4M
2025-05-15 2.50 2.75 2.25 2.48 1.0M
2025-05-14 2.50 2.75 2.25 2.50 1.8M
2025-05-13 2.38 2.75 2.00 2.25 0.8M
2025-05-01 2.50 2.50 2.50 2.50 0.0M
2025-04-30 2.75 3.00 2.00 2.50 11.3M
2025-04-29 2.88 3.25 2.75 3.00 1.2M
2025-04-28 3.00 3.25 2.75 3.00 0.8M
2025-04-25 2.88 3.25 2.75 3.00 2.8M
2025-04-24 2.88 3.00 2.75 2.88 0.6M
2025-04-23 2.88 3.06 2.75 3.06 1.2M
2025-04-22 2.88 3.00 2.75 2.88 0.8M
2025-04-17 2.88 3.00 2.75 2.88 1.3M
2025-04-16 2.63 3.00 2.50 2.88 1.0M
2025-04-15 2.63 2.75 2.50 2.63 1.2M
2025-04-14 2.75 3.00 2.50 2.63 1.2M
2025-04-11 2.75 3.00 2.50 2.75 0.9M
2025-04-10 2.75 3.00 2.50 2.75 0.9M
2025-04-09 2.75 3.00 2.45 2.75 2.5M
2025-04-08 2.75 3.00 2.50 2.62 1.3M
2025-04-07 2.63 2.75 2.00 2.70 3.6M
2025-04-04 2.75 3.00 2.50 2.75 2.2M
2025-04-03 2.75 3.00 2.50 2.75 1.0M
2025-04-02 2.98 3.20 2.75 2.98 3.0M
2025-04-01 3.00 3.25 2.75 2.98 0.9M
2025-03-31 3.13 3.25 2.75 3.10 0.8M
2025-03-28 3.13 3.25 3.00 3.10 1.1M
2025-03-27 3.13 3.25 3.00 3.00 0.8M
2025-03-26 2.88 3.25 2.86 3.00 1.5M
2025-03-25 3.00 3.25 2.75 3.10 1.3M
2025-03-24 3.00 3.25 2.75 3.00 1.7M
2025-03-21 3.00 3.25 2.75 2.93 1.1M
2025-03-20 3.13 3.25 2.75 3.00 5.2M
2025-03-19 3.13 3.25 2.90 3.25 1.4M
2025-03-18 3.13 3.32 3.00 3.13 1.2M
2025-03-17 3.38 3.50 2.75 3.13 3.7M
2025-03-14 3.38 3.50 3.25 3.40 0.5M
2025-03-13 3.38 3.52 3.25 3.38 0.9M
2025-03-12 3.38 3.50 3.25 3.38 0.3M
2025-03-11 3.38 3.50 3.25 3.38 0.7M
2025-03-10 3.38 3.50 3.00 3.30 5.0M
2025-03-07 3.50 3.75 3.25 3.40 1.3M
2025-03-06 3.38 3.75 3.25 3.50 2.8M
2025-03-05 3.13 3.52 3.00 3.38 2.5M
2025-03-04 3.38 3.50 3.00 3.20 5.8M
2025-03-03 3.88 4.50 3.00 3.75 6.7M
2025-02-28 3.63 3.75 3.13 3.63 4.6M
2025-02-27 3.88 4.00 3.75 3.88 1.1M
2025-02-26 3.88 4.00 3.75 3.88 0.6M
2025-02-25 3.88 4.25 3.75 3.88 5.5M
2025-02-24 3.88 4.25 3.75 3.75 2.6M
2025-02-21 4.00 4.25 3.75 4.00 0.9M
2025-02-20 3.88 4.25 3.75 3.75 0.4M
2025-02-19 3.88 4.00 3.75 3.75 0.5M
2025-02-18 4.00 4.25 3.75 3.88 0.5M
2025-02-17 4.00 4.25 3.75 4.00 0.9M
2025-02-14 3.88 4.26 3.75 4.00 1.3M
2025-02-13 3.88 4.00 3.75 4.00 0.6M
2025-02-12 4.00 4.25 3.75 3.88 0.5M
2025-02-11 4.00 4.25 3.75 4.00 0.8M
2025-02-10 4.00 4.25 3.74 3.74 0.6M
2025-02-07 4.00 4.25 3.75 4.00 0.5M
2025-02-06 4.00 4.25 3.75 4.00 0.6M
2025-02-05 4.00 4.25 3.75 4.00 1.4M
2025-02-04 4.00 4.26 3.75 4.26 1.1M
2025-02-03 4.38 4.50 3.75 4.00 2.5M
2025-01-31 4.38 4.60 4.25 4.40 1.8M
2025-01-30 3.63 4.50 3.50 4.30 5.1M
2025-01-29 3.63 3.75 3.50 3.75 1.5M
2025-01-28 3.75 4.00 3.50 3.63 2.7M
2025-01-27 3.75 4.00 3.50 3.70 2.8M
2025-01-24 3.63 3.75 3.50 3.60 3.9M
2025-01-23 3.88 4.00 3.50 3.75 6.0M
2025-01-22 4.25 4.50 3.50 3.80 5.3M
2025-01-21 4.38 4.50 4.00 4.25 3.6M
2025-01-20 4.88 5.00 4.50 4.51 2.0M
2025-01-17 4.63 5.00 4.25 4.75 2.9M
2025-01-16 4.53 5.00 4.50 4.75 1.8M
2025-01-15 4.53 4.75 4.30 4.53 0.9M
2025-01-14 4.53 4.75 4.30 4.53 0.9M
2025-01-13 4.75 4.83 4.30 4.46 1.8M
2025-01-10 4.75 5.00 4.50 4.50 0.9M
2025-01-09 4.75 5.00 4.50 4.75 1.3M
2025-01-08 4.75 5.00 4.50 4.75 1.9M
2025-01-07 5.00 5.25 4.50 4.50 5.3M
2025-01-06 4.75 5.25 4.50 5.25 2.9M
2025-01-03 4.75 5.00 4.50 4.85 2.6M
2025-01-02 4.75 5.00 4.50 4.75 0.9M