Arkade Developers

ARKD
🏛️ 인도 →
167.65
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 168.50 168.90 167.90 168.90 0.5K
09:20 168.95 169.20 168.60 168.60 0.3K
09:25 168.80 169.15 168.80 169.15 0.1K
09:30 169.55 170.10 169.45 170.10 0.0K
09:35 170.90 170.90 170.90 170.90 0.0K
09:40 170.55 170.55 170.55 170.55 0.1K
09:45 170.65 170.65 170.65 170.65 0.3K
09:50 170.60 170.60 170.10 170.10 0.2K
09:55 170.10 170.10 170.00 170.00 0.3K
10:00 169.35 169.35 168.65 168.75 0.2K
10:05 168.75 169.15 168.75 169.15 0.0K
10:10 169.20 169.30 169.15 169.25 0.1K
10:30 169.25 169.25 169.25 169.25 0.0K
10:35 169.25 169.25 168.80 168.80 0.1K
10:45 168.75 168.75 168.75 168.75 0.0K
10:50 168.95 168.95 168.95 168.95 0.1K
10:55 168.80 168.95 168.80 168.95 0.1K
11:00 168.95 169.50 168.95 169.00 0.2K
11:05 168.90 168.90 168.90 168.90 0.1K
11:10 168.50 168.50 168.45 168.45 0.4K
11:15 168.90 169.20 168.90 169.20 0.1K
11:20 168.80 168.80 168.80 168.80 0.0K
11:25 169.05 169.05 168.50 168.50 0.1K
11:30 168.95 169.05 168.95 169.05 0.2K
11:35 169.00 169.00 168.75 169.00 0.1K
11:40 169.00 169.00 169.00 169.00 0.1K
11:45 169.00 169.00 169.00 169.00 0.1K
11:50 169.00 169.05 168.75 169.05 0.1K
11:55 169.40 169.40 169.40 169.40 0.1K
12:00 169.40 169.75 169.40 169.75 0.0K
12:05 169.80 169.80 169.80 169.80 0.1K
12:10 168.65 168.85 168.65 168.85 0.1K
12:15 168.90 168.90 168.90 168.90 0.1K
12:20 168.60 168.80 168.60 168.80 0.6K
12:25 168.60 168.60 168.60 168.60 0.1K
12:30 168.85 168.85 168.75 168.75 0.1K
12:35 168.50 168.50 168.50 168.50 0.1K
12:40 168.35 168.60 168.35 168.60 0.1K
12:45 168.60 168.85 168.60 168.85 0.1K
12:50 168.50 168.50 168.50 168.50 0.1K
12:55 169.05 169.45 168.95 169.45 0.1K
13:00 168.70 168.70 168.65 168.65 0.1K
13:05 168.85 168.90 168.85 168.90 0.1K
13:10 168.65 168.90 168.65 168.90 0.1K
13:15 169.50 169.50 169.50 169.50 0.1K
13:20 169.25 169.60 169.25 169.60 0.1K
13:25 169.35 169.60 169.35 169.60 0.1K
13:30 169.80 170.05 169.80 170.05 0.1K
13:35 169.65 169.70 169.65 169.65 0.1K
13:40 169.90 169.90 169.90 169.90 0.0K
13:45 169.75 169.75 169.55 169.55 0.1K
13:50 169.05 169.30 169.05 169.30 0.1K
13:55 169.15 169.45 169.15 169.45 0.1K
14:00 169.20 169.20 169.20 169.20 0.1K
14:05 169.45 169.50 169.45 169.50 0.1K
14:10 169.50 169.50 169.50 169.50 0.1K
14:15 169.10 169.10 169.10 169.10 0.1K
14:20 169.05 169.90 169.05 169.90 0.3K
14:25 169.55 169.55 169.55 169.55 0.1K
14:30 169.50 169.60 169.50 169.60 0.1K
14:35 169.95 170.30 169.45 169.45 0.2K
14:40 169.50 169.55 169.50 169.55 0.1K
14:45 169.65 169.65 169.50 169.65 0.2K
14:50 169.80 169.80 169.80 169.80 0.1K
14:55 169.55 169.55 169.30 169.40 0.1K
15:00 169.40 169.40 169.20 169.25 0.1K
15:05 169.75 169.90 169.40 169.90 0.3K
15:10 169.85 169.85 169.40 169.40 0.1K
15:15 169.70 169.70 169.60 169.60 0.2K
15:20 169.40 169.75 169.40 169.75 0.2K
15:25 169.50 169.75 169.25 169.55 0.8K
날짜 시가 고가 저가 종가 거래량
2025-10-07 171.00 171.00 167.10 167.65 0.0M
2025-10-06 171.05 172.55 168.80 169.95 0.0M
2025-10-03 172.35 172.35 169.50 171.15 0.1M
2025-10-01 168.50 170.90 167.90 169.55 0.0M
2025-09-30 172.30 172.30 167.25 168.95 0.0M
2025-09-29 171.30 172.90 168.10 168.70 0.0M
2025-09-26 174.55 174.55 168.45 170.00 0.0M
2025-09-25 176.50 177.05 174.15 174.80 0.0M
2025-09-24 177.85 180.45 175.00 175.95 0.0M
2025-09-23 179.85 185.00 177.10 177.85 0.0M
2025-09-22 181.95 183.00 179.10 179.60 0.0M
2025-09-19 182.95 183.00 179.85 180.85 0.0M
2025-09-18 179.60 185.30 179.60 181.25 0.1M
2025-09-17 178.75 179.40 177.45 178.75 0.0M
2025-09-16 179.00 181.25 177.45 178.35 0.0M
2025-09-15 180.20 183.20 178.35 178.85 0.0M
2025-09-12 179.70 181.20 178.85 180.05 0.0M
2025-09-11 179.80 181.50 178.15 178.70 0.0M
2025-09-10 179.80 179.90 176.50 178.45 0.0M
2025-09-09 179.70 182.05 177.90 178.70 0.0M
2025-09-08 183.00 183.25 179.90 181.60 0.0M
2025-09-05 180.15 181.90 177.50 179.70 0.0M
2025-09-04 183.55 186.70 178.95 180.05 0.1M
2025-09-03 175.50 185.00 175.50 182.05 0.1M
2025-09-02 173.55 177.95 173.55 175.95 0.0M
2025-09-01 172.75 175.90 172.75 174.50 0.0M
2025-08-29 175.30 176.40 172.30 173.00 0.0M
2025-08-28 176.05 178.25 174.90 175.30 0.0M
2025-08-26 178.85 181.45 176.45 177.95 0.0M
2025-08-25 184.40 184.50 178.65 179.35 0.0M
2025-08-22 185.00 188.25 182.55 183.10 0.0M
2025-08-21 189.00 189.60 185.05 186.50 0.0M
2025-08-20 190.10 191.30 188.20 188.65 0.0M
2025-08-19 191.60 193.30 189.95 190.75 0.0M
2025-08-18 194.90 194.90 188.85 189.80 0.1M
2025-08-14 190.10 192.80 187.20 188.25 0.0M
2025-08-13 191.55 192.15 188.65 191.00 0.0M
2025-08-12 191.00 194.70 189.25 190.85 0.0M
2025-08-11 184.25 191.00 181.20 190.15 0.0M
2025-08-08 183.10 186.85 181.10 183.75 0.1M
2025-08-07 177.90 183.10 173.05 182.20 0.1M
2025-08-06 189.90 190.45 175.40 176.65 0.1M
2025-08-05 186.15 190.55 186.00 189.30 0.1M
2025-08-04 185.75 189.30 183.60 186.80 0.1M
2025-08-01 191.30 191.40 183.80 185.30 0.1M
2025-07-31 189.00 193.50 185.60 190.35 0.1M
2025-07-30 192.10 198.35 190.85 191.90 0.1M
2025-07-29 193.00 195.50 192.05 193.65 0.1M
2025-07-28 193.60 198.10 191.95 194.35 0.0M
2025-07-25 201.25 204.65 196.75 197.55 0.1M
2025-07-24 208.05 208.60 201.25 201.85 0.1M
2025-07-23 210.05 210.30 205.65 208.05 0.1M
2025-07-22 207.40 211.50 207.20 209.00 0.1M
2025-07-21 208.90 209.75 203.70 206.70 0.1M
2025-07-18 208.00 213.30 205.35 206.55 0.1M
2025-07-17 206.00 209.50 203.95 206.60 0.0M
2025-07-16 203.45 206.05 202.20 205.55 0.0M
2025-07-15 209.40 209.70 202.00 202.70 0.1M
2025-07-14 202.00 207.25 199.65 205.30 0.0M
2025-07-11 203.90 206.95 198.35 200.40 0.1M
2025-07-10 200.35 205.00 199.65 203.80 0.1M
2025-07-09 200.00 204.75 199.00 199.95 0.0M
2025-07-08 206.15 207.95 200.85 202.85 0.1M
2025-07-07 196.75 209.15 192.90 205.20 0.5M
2025-07-04 196.55 197.30 191.90 193.75 0.1M
2025-07-03 189.00 199.70 186.55 195.95 0.2M
2025-07-02 192.70 194.10 187.35 188.45 0.1M
2025-07-01 192.15 195.55 191.30 192.55 0.1M
2025-06-30 197.00 197.85 193.65 194.45 0.0M
2025-06-27 195.90 196.85 193.10 195.15 0.0M
2025-06-26 193.45 197.00 192.00 192.75 0.1M
2025-06-25 194.20 197.25 193.60 194.70 0.0M
2025-06-24 194.05 198.90 193.85 195.10 0.1M
2025-06-23 190.50 197.10 190.30 194.35 0.0M
2025-06-20 185.05 194.50 185.05 193.90 0.1M
2025-06-19 193.85 196.15 177.90 187.25 0.1M
2025-06-18 194.30 198.55 192.85 193.85 0.0M
2025-06-17 199.75 204.90 194.50 195.65 0.2M
2025-06-16 192.10 204.35 192.10 201.15 0.3M
2025-06-13 185.00 193.10 185.00 191.45 0.1M
2025-06-12 197.05 198.95 191.15 191.95 0.1M
2025-06-11 194.00 199.00 193.90 197.55 0.1M
2025-06-10 197.35 197.80 192.45 193.90 0.1M
2025-06-09 198.55 204.45 196.10 196.95 0.3M
2025-06-06 185.50 198.00 184.65 196.30 0.4M
2025-06-05 183.00 190.10 183.00 184.25 0.1M
2025-06-04 184.30 188.80 182.70 184.70 0.1M
2025-06-03 187.50 187.50 183.65 184.25 0.0M
2025-06-02 183.05 186.85 182.05 183.55 0.1M
2025-05-30 190.95 190.95 181.25 184.45 0.2M
2025-05-29 188.10 196.00 187.00 189.65 0.4M
2025-05-28 177.30 187.80 176.15 186.55 0.4M
2025-05-27 176.00 182.00 174.10 177.50 0.2M
2025-05-26 173.35 175.90 171.75 174.00 0.1M
2025-05-23 174.00 177.95 172.00 173.65 0.2M
2025-05-22 171.20 175.00 170.60 173.70 0.1M
2025-05-21 169.60 175.70 169.10 172.70 0.2M
2025-05-20 168.15 173.20 167.55 169.60 0.2M
2025-05-19 166.20 171.45 164.70 166.60 0.2M
2025-05-16 166.50 167.35 163.70 164.65 0.1M
2025-05-15 167.50 167.60 162.95 164.10 0.2M
2025-05-14 165.90 166.25 159.95 162.85 0.2M
2025-05-13 164.05 168.60 162.85 164.30 0.2M
2025-05-12 157.50 165.95 157.50 164.40 0.1M
2025-05-09 151.65 155.00 149.40 152.75 0.1M
2025-05-08 158.60 163.40 154.15 155.50 0.1M
2025-05-07 154.95 160.15 154.05 158.55 0.1M
2025-05-06 162.00 164.20 157.80 158.55 0.1M
2025-05-05 161.25 164.00 158.45 162.75 0.1M
2025-05-02 158.90 162.30 158.10 158.80 0.1M
2025-04-30 159.00 159.65 155.95 158.55 0.1M
2025-04-29 163.00 167.15 158.10 159.25 0.0M
2025-04-28 164.60 166.50 161.95 163.40 0.0M
2025-04-25 171.05 173.15 162.65 164.25 0.2M
2025-04-24 173.65 178.30 170.10 170.70 0.2M
2025-04-23 174.95 175.00 169.15 172.65 0.1M
2025-04-22 172.50 176.90 171.00 172.10 0.2M
2025-04-21 170.10 176.00 169.50 171.95 0.2M
2025-04-17 163.65 170.30 163.65 168.00 0.2M
2025-04-16 164.85 167.00 162.30 163.60 0.1M
2025-04-15 162.40 166.00 162.20 163.65 0.0M
2025-04-11 155.85 162.05 155.15 160.95 0.1M
2025-04-09 156.85 156.85 150.55 151.65 0.0M
2025-04-08 152.90 156.25 148.00 155.30 0.1M
2025-04-07 137.20 147.85 137.20 145.55 0.1M
2025-04-04 162.20 165.00 156.25 157.10 0.1M
2025-04-03 164.95 166.85 161.20 164.60 0.1M
2025-04-02 158.30 166.65 156.15 162.95 0.1M
2025-04-01 152.80 159.95 150.60 157.80 0.1M
2025-03-28 155.50 156.25 150.40 151.10 0.0M
2025-03-27 150.30 155.55 150.00 152.85 0.1M
2025-03-26 151.15 157.00 150.05 151.45 0.0M
2025-03-25 160.65 160.70 150.35 151.15 0.1M
2025-03-24 160.95 162.70 158.00 158.35 0.0M
2025-03-21 152.05 160.45 152.05 157.50 0.0M
2025-03-20 157.85 157.95 152.10 154.95 0.0M
2025-03-19 149.35 157.75 148.15 152.70 0.0M
2025-03-18 145.30 148.75 145.30 146.40 0.0M
2025-03-17 148.05 151.45 144.30 144.90 0.0M
2025-03-13 155.50 156.10 147.00 147.80 0.0M
2025-03-12 160.15 162.60 152.50 153.55 0.1M
2025-03-11 149.05 161.20 148.60 160.40 0.1M
2025-03-10 146.75 153.80 145.10 151.85 0.0M
2025-03-07 138.40 144.95 138.40 142.95 0.1M
2025-03-06 139.05 142.80 139.05 140.55 0.1M
2025-03-05 135.75 140.00 135.75 139.10 0.1M
2025-03-04 134.00 138.95 132.70 135.65 0.0M
2025-03-03 139.20 141.40 130.10 134.15 0.1M
2025-02-28 141.00 141.00 135.70 138.80 0.1M
2025-02-27 146.75 146.80 140.40 141.40 0.1M
2025-02-25 144.65 148.40 144.65 146.20 0.0M
2025-02-24 145.90 145.95 142.70 145.35 0.0M
2025-02-21 143.20 150.30 143.20 146.35 0.1M
2025-02-20 145.25 146.90 142.40 146.10 0.0M
2025-02-19 140.00 144.80 137.25 143.65 0.0M
2025-02-18 143.00 144.80 137.05 139.25 0.1M
2025-02-17 141.80 145.35 137.25 144.10 0.1M
2025-02-14 154.40 154.40 140.20 142.15 0.0M
2025-02-13 152.95 154.40 149.20 151.00 0.0M
2025-02-12 145.75 154.80 143.45 152.10 0.1M
2025-02-11 155.00 155.00 145.10 147.45 0.1M
2025-02-10 157.05 158.90 153.80 155.40 0.1M
2025-02-07 159.00 160.95 156.40 159.30 0.1M
2025-02-06 159.95 161.15 157.50 158.65 0.0M
2025-02-05 164.80 165.20 158.90 160.00 0.1M
2025-02-04 159.05 164.35 159.05 162.05 0.0M
2025-02-03 159.70 162.40 157.95 158.75 0.1M
2025-02-01 159.60 163.85 155.65 162.15 0.1M
2025-01-31 155.00 162.35 155.00 160.70 0.1M
2025-01-30 158.40 160.00 154.10 155.15 0.1M
2025-01-29 146.30 159.45 146.30 157.45 0.1M
2025-01-28 150.05 152.30 142.00 145.60 0.2M
2025-01-27 156.00 158.00 148.05 149.35 0.1M
2025-01-24 164.65 168.25 158.10 162.20 0.3M
2025-01-23 155.15 164.70 155.15 163.75 0.3M
2025-01-22 163.95 163.95 151.00 155.45 0.1M
2025-01-21 169.80 171.50 159.70 160.50 0.1M
2025-01-20 162.00 171.00 160.30 169.55 0.1M
2025-01-17 162.55 163.50 160.10 161.75 0.1M
2025-01-16 160.85 166.25 160.85 162.55 0.1M
2025-01-15 164.00 165.50 159.40 160.25 0.1M
2025-01-14 156.00 164.70 156.00 163.40 0.1M
2025-01-13 160.65 165.35 153.05 155.40 0.3M
2025-01-10 172.30 175.00 162.65 163.90 0.1M
2025-01-09 178.25 178.50 172.75 174.00 0.2M
2025-01-08 181.30 182.50 175.90 178.80 0.2M
2025-01-07 174.05 184.25 173.80 182.65 0.4M
2025-01-06 186.35 188.00 170.95 172.85 0.2M
2025-01-03 180.15 185.90 179.45 184.85 0.2M
2025-01-02 177.50 183.95 177.50 179.75 0.2M
2025-01-01 172.85 178.00 171.85 176.90 0.2M