Hot Features
프리미엄
Arbutus Biopharma Corporation (ABUS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -7.02702702703 | 3.7 | 3.81 | 3.42 | 1080511 | 3.56782011 | CS |
| 4 | -0.61 | -15.0617283951 | 4.05 | 4.1 | 3.42 | 811612 | 3.75720712 | CS |
| 12 | -0.41 | -10.6493506494 | 3.85 | 4.725 | 3.42 | 1154510 | 4.03231299 | CS |
| 26 | 0.34 | 10.9677419355 | 3.1 | 4.725 | 2.915 | 1058973 | 3.74702206 | CS |
| 52 | 1.63 | 90.0552486188 | 1.81 | 4.725 | 1.79 | 1058669 | 3.21878598 | CS |
| 156 | 0.17 | 5.19877675841 | 3.27 | 6.5 | 1.69 | 1752194 | 3.49313364 | CS |
| 260 | 1.92 | 126.315789474 | 1.52 | 9 | 0.88 | 2131659 | 3.71104499 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 3.44 | -0.05 | -1.43 | 3.5 | 3.5399 | 3.42 | 595343 |
| 1732059300 | 3.49 | -0.03 | -0.85 | 3.485 | 3.5 | 3.42 | 885047 |
| 1731972900 | 3.52 | -0.12 | -3.30 | 3.64 | 3.68 | 3.49 | 1057748 |
| 1731713700 | 3.64 | 0.01 | 0.28 | 3.65 | 3.675 | 3.4205 | 1744376 |
| 1731627300 | 3.63 | -0.02 | -0.55 | 3.7 | 3.81 | 3.625 | 1120041 |
| 1731540900 | 3.65 | 0.01 | 0.27 | 3.65 | 3.755 | 3.65 | 628972 |
| 1731454500 | 3.64 | -0.09 | -2.41 | 3.75 | 3.75 | 3.61 | 768624 |
| 1731368100 | 3.73 | -0.02 | -0.53 | 3.75 | 3.84 | 3.73 | 828028 |
| 1731108900 | 3.75 | 0.02 | 0.54 | 3.77 | 3.78 | 3.695 | 906729 |
| 1731022500 | 3.73 | -0.19 | -4.85 | 3.895 | 3.9 | 3.7 | 1041390 |
| 1730936100 | 3.92 | -0.04 | -1.01 | 3.82 | 3.955 | 3.6 | 1486945 |
| 1730849700 | 3.96 | 0.09 | 2.33 | 3.86 | 3.96 | 3.8 | 637322 |
| 1730763300 | 3.87 | -0.09 | -2.27 | 3.94 | 3.96 | 3.855 | 941535 |
| 1730500500 | 3.96 | 0.12 | 2.99 | 3.85 | 3.9903 | 3.81 | 558055 |
| 1730414100 | 3.845 | -0.1 | -2.41 | 3.94 | 3.96 | 3.825 | 719954 |
| 1730327700 | 3.94 | -0.1 | -2.48 | 4.03 | 4.03 | 3.93 | 430116 |
| 1730241300 | 4.04 | -0.01 | -0.25 | 4.05 | 4.05 | 3.97 | 510942 |
| 1730154900 | 4.05 | 0.08 | 2.02 | 4.0498 | 4.1 | 4.0199999 | 472657 |
| 1729895700 | 3.97 | -0.08 | -1.98 | 4.05 | 4.09 | 3.95 | 504380 |
| 1729809300 | 4.05 | -0.01 | -0.25 | 4.05 | 4.08 | 4.01 | 394044 |
| 1729722900 | 4.0599999 | 0.03 | 0.74 | 4.03 | 4.12 | 3.975 | 910080 |
| 1729636500 | 4.03 | -0.04 | -0.98 | 4.0599999 | 4.08 | 3.91 | 944071 |
| 1729550100 | 4.07 | -0.08 | -1.93 | 4.15 | 4.15 | 3.98 | 787630 |
| 1729290900 | 4.15 | 0.03 | 0.73 | 4.12 | 4.19 | 4.105 | 876454 |
| 1729204500 | 4.12 | -0.08 | -1.90 | 4.2 | 4.208 | 4.08 | 898512 |
| 1729118100 | 4.2 | 0.09 | 2.19 | 4.15 | 4.3491 | 4.1 | 3353742 |
| 1729031700 | 4.11 | 0.25 | 6.48 | 3.91 | 4.12 | 3.89 | 1173026 |
| 1728945300 | 3.86 | -0.02 | -0.52 | 3.88 | 3.9 | 3.83 | 423313 |
| 1728686100 | 3.88 | 0.09 | 2.37 | 3.79 | 3.9 | 3.79 | 435700 |
| 1728599700 | 3.79 | 0.03 | 0.80 | 3.72 | 3.8 | 3.7 | 624562 |
| 1728513300 | 3.76 | -0.01 | -0.27 | 3.77 | 3.78 | 3.7 | 659983 |
| 1728426900 | 3.77 | 0.04 | 1.07 | 3.74 | 3.8 | 3.74 | 373349 |
| 1728340500 | 3.73 | -0.11 | -2.86 | 3.8399 | 3.8399 | 3.7 | 624829 |
| 1728081300 | 3.84 | -0.01 | -0.26 | 3.91 | 3.91 | 3.81 | 631082 |
| 1727994900 | 3.85 | -0.05 | -1.28 | 3.93 | 3.975 | 3.8148 | 689038 |
| 1727908500 | 3.9 | 0.07 | 1.83 | 3.795 | 3.91 | 3.75 | 841928 |
| 1727822100 | 3.83 | -0.02 | -0.52 | 3.81 | 3.84 | 3.65 | 1154424 |
| 1727735520 | 3.85 | 0.02 | 0.52 | 3.79 | 3.9 | 3.79 | 658126 |
| 1727476500 | 3.83 | -0.13 | -3.28 | 3.96 | 3.96 | 3.79 | 948492 |
| 1727390100 | 3.96 | 0.05 | 1.28 | 3.94 | 4.01 | 3.93 | 894850 |
| 1727303700 | 3.91 | -0.11 | -2.74 | 4.01 | 4.025 | 3.89 | 791880 |
| 1727217300 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.0599999 | 3.95 | 781779 |
| 1727130900 | 4.04 | 0.02 | 0.50 | 4.05 | 4.105 | 4 | 1503823 |
| 1726871700 | 4.0199999 | -0.12 | -2.90 | 4.15 | 4.18 | 4.015 | 7464587 |
| 1726785300 | 4.14 | 0.01 | 0.24 | 4.21 | 4.235 | 4.105 | 1293206 |
| 1726698900 | 4.13 | 0.05 | 1.23 | 4.11 | 4.215 | 4.09 | 1203795 |
| 1726612500 | 4.08 | -0.18 | -4.23 | 4.2699999 | 4.29 | 4.075 | 1593137 |
| 1726526100 | 4.26 | -0.21 | -4.70 | 4.49 | 4.54 | 4.24 | 1146923 |
| 1726266900 | 4.47 | 0.16 | 3.71 | 4.34 | 4.49 | 4.34 | 1052892 |
| 1726180500 | 4.3099999 | -0.26 | -5.59 | 4.58 | 4.58 | 4.245 | 1584882 |
| 1726094100 | 4.565 | 0.01 | 0.11 | 4.54 | 4.61 | 4.465 | 1094416 |
| 1726007700 | 4.5599999 | 0.07 | 1.56 | 4.5263 | 4.6 | 4.36 | 1601275 |
| 1725921300 | 4.49 | -0.06 | -1.32 | 4.58 | 4.725 | 4.44 | 1730364 |
| 1725662100 | 4.55 | 0.04 | 0.89 | 4.455 | 4.5599999 | 4.39 | 1497510 |
| 1725575700 | 4.51 | 0.42 | 10.27 | 4.2405 | 4.5199999 | 4.19 | 3144969 |
| 1725489300 | 4.09 | 0.1 | 2.51 | 3.96 | 4.19 | 3.93 | 1436191 |
| 1725402900 | 3.99 | 0.12 | 3.10 | 3.935 | 4.045 | 3.84 | 2117749 |
| 1725057300 | 3.87 | 0.04 | 1.04 | 3.84 | 3.895 | 3.79 | 2485977 |
| 1724970900 | 3.83 | -0.02 | -0.52 | 3.85 | 3.885 | 3.82 | 455286 |
| 1724884500 | 3.85 | -0.03 | -0.77 | 3.87 | 3.915 | 3.83 | 563746 |
| 1724798100 | 3.88 | 0.01 | 0.26 | 3.87 | 3.895 | 3.805 | 467093 |
| 1724711700 | 3.87 | -0.02 | -0.51 | 3.938 | 3.94 | 3.865 | 769382 |
| 1724452500 | 3.89 | 0.08 | 2.10 | 3.85 | 3.93 | 3.835 | 960309 |
| 1724366100 | 3.81 | -0.06 | -1.55 | 3.92 | 3.92 | 3.78 | 664139 |
| 1724279700 | 3.87 | 0.04 | 1.04 | 3.85 | 3.94 | 3.8 | 1065642 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
