Hot Features
프리미엄
Arbe Robotics Ltd (ARBE)
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 | 0.0206 | 1.17045454545 | 1.76 | 1.99 | 1.7 | 139993 | 1.8883958 | CS |
| 4 | -0.0994 | -5.28723404255 | 1.88 | 1.99 | 1.5716 | 111540 | 1.80546582 | CS |
| 12 | -0.1694 | -8.68717948718 | 1.95 | 2.08 | 1.5716 | 82424 | 1.88336356 | CS |
| 26 | -0.0094 | -0.525139664804 | 1.79 | 2.55 | 1.5716 | 102771 | 2.00465085 | CS |
| 52 | -0.1594 | -8.21649484536 | 1.94 | 2.57 | 1.395 | 101606 | 1.96318808 | CS |
| 156 | -7.4694 | -80.7502702703 | 9.25 | 12.38 | 1.395 | 161964 | 4.69698679 | CS |
| 260 | -6.1694 | -77.6025157233 | 7.95 | 17.2701 | 1.395 | 168280 | 5.24746935 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.91 | -0.02 | -1.04 | 1.99 | 1.99 | 1.87 | 326935 |
| 1732577700 | 1.93 | 0.03 | 1.58 | 1.97 | 1.98 | 1.9 | 170027 |
| 1732318500 | 1.9 | 0.15 | 8.57 | 1.82 | 1.92 | 1.76 | 99531 |
| 1732232100 | 1.75 | -0.06 | -3.31 | 1.8 | 1.83 | 1.7301 | 86055 |
| 1732145700 | 1.81 | 0.03 | 1.69 | 1.76 | 1.84 | 1.76 | 57877 |
| 1732059300 | 1.78 | 0.1 | 5.64 | 1.69 | 1.86 | 1.65 | 150012 |
| 1731972900 | 1.685 | 0.08 | 4.66 | 1.62 | 1.77 | 1.61 | 134586 |
| 1731713700 | 1.61 | -0.04 | -2.42 | 1.65 | 1.675 | 1.6 | 70885 |
| 1731627300 | 1.65 | 0 | 0.00 | 1.67 | 1.78 | 1.6399999 | 59937 |
| 1731540900 | 1.65 | -0.08 | -4.62 | 1.74 | 1.8 | 1.65 | 66969 |
| 1731454500 | 1.73 | -0.05 | -2.81 | 1.76 | 1.8 | 1.73 | 52178 |
| 1731368100 | 1.78 | -0.1 | -5.32 | 1.9 | 1.9201 | 1.77 | 119579 |
| 1731108900 | 1.88 | 0.02 | 1.08 | 1.88 | 1.915 | 1.82 | 75239 |
| 1731022500 | 1.86 | 0.13 | 7.51 | 1.73 | 1.8899 | 1.73 | 130198 |
| 1730936100 | 1.73 | 0.03 | 1.76 | 1.71 | 1.7682 | 1.6886 | 77293 |
| 1730849700 | 1.7 | -0 | -0.15 | 1.7 | 1.76 | 1.66 | 58257 |
| 1730763300 | 1.7025 | -0.09 | -4.89 | 1.74 | 1.77 | 1.7 | 76540 |
| 1730500500 | 1.79 | -0.03 | -1.65 | 1.77 | 1.81 | 1.5716 | 320506 |
| 1730414100 | 1.82 | -0.07 | -3.70 | 1.88 | 1.885 | 1.81 | 89501 |
| 1730327700 | 1.89 | 0.03 | 1.61 | 1.88 | 1.89 | 1.87 | 20698 |
| 1730241300 | 1.86 | -0.01 | -0.72 | 1.84 | 1.89 | 1.84 | 33942 |
| 1730154900 | 1.8734 | 0.04 | 2.37 | 1.83 | 1.88 | 1.83 | 50987 |
| 1729895700 | 1.83 | -0.06 | -2.92 | 1.93 | 1.9577 | 1.82 | 37540 |
| 1729809300 | 1.885 | 0.03 | 1.89 | 1.86 | 1.9 | 1.86 | 32553 |
| 1729722900 | 1.85 | -0.1 | -4.88 | 1.93 | 1.95 | 1.7501 | 130359 |
| 1729636500 | 1.945 | -0.05 | -2.26 | 1.99 | 2.02 | 1.94 | 59699 |
| 1729550100 | 1.99 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 80198 |
| 1729290900 | 2.0099999 | -0.04 | -1.95 | 2.0299999 | 2.0299999 | 1.98 | 155345 |
| 1729204500 | 2.05 | 0.05 | 2.76 | 1.98 | 2.06 | 1.98 | 34113 |
| 1729118100 | 1.995 | -0.02 | -0.99 | 2 | 2.05 | 1.98 | 92906 |
| 1729031700 | 2.015 | 0.02 | 0.75 | 2 | 2.04 | 1.98 | 62258 |
| 1728945300 | 2 | 0 | 0.00 | 1.98 | 2.0299999 | 1.98 | 90553 |
| 1728686100 | 2 | -0.02 | -0.99 | 2.0099999 | 2.05 | 1.98 | 110898 |
| 1728599700 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.98 | 175979 |
| 1728513300 | 2.0299999 | 0.02 | 1.00 | 1.98 | 2.0799 | 1.98 | 108440 |
| 1728426900 | 2.0099999 | 0.06 | 3.08 | 1.94 | 2.08 | 1.94 | 206891 |
| 1728340500 | 1.95 | 0.03 | 1.83 | 1.9 | 1.96 | 1.9 | 59044 |
| 1728081300 | 1.915 | 0.04 | 2.13 | 1.9 | 1.93 | 1.87 | 27804 |
| 1727994900 | 1.875 | 0.01 | 0.81 | 1.88 | 1.9 | 1.85 | 29037 |
| 1727908500 | 1.86 | -0.03 | -1.59 | 1.89 | 1.92 | 1.85 | 41375 |
| 1727822100 | 1.89 | -0.02 | -1.05 | 1.91 | 1.91 | 1.86 | 49303 |
| 1727735700 | 1.91 | -0.07 | -3.54 | 1.96 | 1.98 | 1.9 | 47326 |
| 1727476500 | 1.98 | 0.01 | 0.51 | 1.98 | 1.9998 | 1.96 | 26787 |
| 1727390100 | 1.97 | 0.07 | 3.68 | 1.93 | 2 | 1.88 | 37093 |
| 1727303700 | 1.9 | -0.04 | -2.06 | 1.96 | 1.99 | 1.89 | 28581 |
| 1727217300 | 1.94 | 0.01 | 0.52 | 1.94 | 1.9488 | 1.92 | 20611 |
| 1727130900 | 1.93 | 0.04 | 2.12 | 1.97 | 2.005 | 1.9 | 102179 |
| 1726871700 | 1.89 | -0.01 | -0.44 | 1.89 | 1.91 | 1.88 | 30367 |
| 1726785300 | 1.8983 | 0.02 | 0.97 | 1.92 | 1.93 | 1.88 | 30486 |
| 1726698900 | 1.88 | -0.01 | -0.53 | 1.9 | 1.94 | 1.87 | 64348 |
| 1726612500 | 1.89 | -0.07 | -3.57 | 1.9 | 1.95 | 1.89 | 96832 |
| 1726526100 | 1.96 | 0 | 0.26 | 1.89 | 1.99 | 1.89 | 32006 |
| 1726266900 | 1.955 | 0.03 | 1.30 | 1.9 | 1.97 | 1.9 | 32904 |
| 1726180500 | 1.93 | 0.05 | 2.66 | 1.81 | 1.96 | 1.8 | 50384 |
| 1726094100 | 1.88 | -0.01 | -0.53 | 1.86 | 1.93 | 1.837 | 92940 |
| 1726007700 | 1.89 | -0.05 | -2.58 | 1.77 | 1.9 | 1.77 | 109632 |
| 1725921300 | 1.94 | -0.05 | -2.51 | 1.87 | 1.98 | 1.87 | 84744 |
| 1725662100 | 1.99 | -0.01 | -0.50 | 1.99 | 2 | 1.97 | 64681 |
| 1725575700 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.98 | 14287 |
| 1725489300 | 1.98 | 0.02 | 1.02 | 1.95 | 2.015 | 1.95 | 50091 |
| 1725402900 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.0099999 | 1.95 | 75332 |
| 1725057300 | 2 | 0 | 0.00 | 2 | 2.0379999 | 1.99 | 36699 |
| 1724970900 | 2 | 0.02 | 1.01 | 2 | 2.0299999 | 1.97 | 47962 |
| 1724884500 | 1.98 | 0.01 | 0.51 | 1.96 | 1.99 | 1.96 | 70718 |
| 1724798100 | 1.97 | -0.03 | -1.50 | 2 | 2 | 1.96 | 49958 |
