Hot Features
프리미엄
Arrow Financial Corporation (AROW)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.04 | -3.71295965727 | 28.01 | 28.01 | 26.34 | 38501 | 26.85316849 | CS |
| 4 | -0.54 | -1.96292257361 | 27.51 | 28.13 | 25.16 | 37226 | 27.05661664 | CS |
| 12 | -6.02 | -18.2479539254 | 32.99 | 34.47 | 25.12 | 40408 | 29.0002202 | CS |
| 26 | -0.98 | -3.50626118068 | 27.95 | 34.63 | 25.12 | 38543 | 29.59956539 | CS |
| 52 | 3.29 | 13.8935810811 | 23.68 | 34.63 | 21.5001 | 40542 | 27.42685435 | CS |
| 156 | -7.2471759 | -21.1799358345 | 34.2171759 | 35.4355015 | 16.38056293 | 38726 | 25.78161242 | CS |
| 260 | -7.49955791 | -21.757046985 | 34.46955791 | 37.13898298 | 16.38056293 | 34397 | 27.39731621 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 26.97 | -0.17 | -0.63 | 27.3 | 27.75 | 26.811 | 18385 |
| 1739489700 | 27.14 | 0.5 | 1.88 | 26.88 | 27.24 | 26.54 | 24336 |
| 1739403300 | 26.64 | -0.57 | -2.09 | 26.7 | 26.96 | 26.57 | 34034 |
| 1739316900 | 27.21 | 0.67 | 2.52 | 26.35 | 27.265 | 26.34 | 42785 |
| 1739230500 | 26.54 | -0.35 | -1.30 | 26.8 | 26.86 | 26.49 | 52632 |
| 1738971300 | 26.89 | -0.62 | -2.24 | 27.41 | 28.01 | 26.705 | 43797 |
| 1738884900 | 27.505 | 0.18 | 0.64 | 27.34 | 27.62 | 27.21 | 31885 |
| 1738798500 | 27.33 | 0.4 | 1.49 | 27.1 | 27.34 | 26.9401 | 42970 |
| 1738712100 | 26.93 | 0.89 | 3.42 | 25.79 | 26.96 | 25.79 | 38875 |
| 1738625700 | 26.04 | -0.57 | -2.14 | 26.09 | 26.9899 | 25.16 | 59519 |
| 1738366500 | 26.61 | -0.45 | -1.66 | 27.215 | 27.29 | 26.37 | 43382 |
| 1738280100 | 27.06 | -0.59 | -2.13 | 27.68 | 27.68 | 26.1945 | 55724 |
| 1738193700 | 27.65 | -0.16 | -0.58 | 27.59 | 27.83 | 27.235 | 15893 |
| 1738107300 | 27.81 | -0.07 | -0.25 | 27.69 | 27.965 | 27.46 | 25195 |
| 1738020900 | 27.88 | 0.67 | 2.46 | 27.18 | 28.13 | 27.18 | 32077 |
| 1737761700 | 27.21 | 0.05 | 0.18 | 27.02 | 27.38 | 27.02 | 40763 |
| 1737675300 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1737588900 | 27.16 | -0.48 | -1.74 | 27.43 | 27.7 | 26.915 | 30108 |
| 1737502500 | 27.64 | 0.25 | 0.91 | 27.69 | 28.02 | 27.6 | 36883 |
| 1737156900 | 27.39 | 0.11 | 0.40 | 27.51 | 27.67 | 27.15 | 27662 |
| 1737070500 | 27.28 | -0.19 | -0.69 | 27.42 | 27.49 | 26.98 | 31043 |
| 1736984100 | 27.47 | 0.36 | 1.33 | 27.8 | 28.12 | 27.2127 | 37819 |
| 1736897700 | 27.11 | 0.83 | 3.16 | 26.42 | 27.11 | 26.24 | 40640 |
| 1736811300 | 26.28 | 0.63 | 2.46 | 25.3 | 26.42 | 25.12 | 59091 |
| 1736552100 | 25.65 | -0.96 | -3.61 | 26.13 | 26.13 | 25.17 | 53779 |
| 1736379300 | 26.61 | -0.06 | -0.22 | 26.41 | 26.745 | 26.18 | 30090 |
| 1736292900 | 26.67 | -0.37 | -1.37 | 27.11 | 27.4145 | 26.46 | 53034 |
| 1736206500 | 27.04 | -0.66 | -2.38 | 27.65 | 27.87 | 26.97 | 77017 |
| 1735947300 | 27.7 | -0.1 | -0.36 | 27.8 | 27.84 | 27.45 | 38323 |
| 1735860900 | 27.8 | -0.91 | -3.17 | 28.76 | 29.87 | 27.79 | 42844 |
| 1735688100 | 28.71 | 0.16 | 0.56 | 28.7 | 29.27 | 28.665 | 39360 |
| 1735601700 | 28.55 | 0.06 | 0.21 | 28.35 | 28.965 | 28.145 | 30123 |
| 1735342500 | 28.49 | -0.5 | -1.72 | 28.7 | 28.82 | 28.295 | 32760 |
| 1735256100 | 28.99 | 0.17 | 0.59 | 28.59 | 29.06 | 28.405 | 24539 |
| 1735077840 | 28.82 | 0.12 | 0.42 | 28.72 | 28.96 | 28.39 | 19956 |
| 1734996900 | 28.7 | -0.3 | -1.03 | 28.87 | 29.0807 | 28.44 | 40196 |
| 1734737700 | 29 | 0.35 | 1.22 | 28.38 | 29.19 | 28.37 | 87670 |
| 1734651300 | 28.65 | -0.4 | -1.38 | 29.49 | 29.845 | 28.5901 | 43487 |
| 1734564900 | 29.05 | -1.76 | -5.71 | 31.04 | 31.19 | 28.68 | 46624 |
| 1734478500 | 30.81 | -0.97 | -3.05 | 31.45 | 31.63 | 30.65 | 28423 |
| 1734392100 | 31.78 | 0.65 | 2.09 | 31.18 | 32.47 | 30.5701 | 83456 |
| 1734132900 | 31.13 | -0.37 | -1.17 | 31.62 | 31.62 | 30.76 | 16962 |
| 1734046500 | 31.5 | -0.46 | -1.44 | 31.97 | 32.33 | 31.36 | 32539 |
| 1733960100 | 31.96 | 0.49 | 1.56 | 31.93 | 32.2569 | 31.34 | 112693 |
| 1733873700 | 31.47 | -0.02 | -0.06 | 31.38 | 31.99 | 30.85 | 42938 |
| 1733787300 | 31.49 | -0.5 | -1.56 | 31.99 | 31.99 | 31.36 | 37125 |
| 1733528100 | 31.99 | -0.23 | -0.71 | 32.479999 | 32.68 | 31.77 | 22789 |
| 1733441700 | 32.22 | -0.33 | -1.01 | 32.45 | 32.83 | 32.22 | 32100 |
| 1733355300 | 32.549999 | 0.09 | 0.28 | 32.5 | 32.84 | 32.189999 | 39265 |
| 1733268900 | 32.46 | -0.61 | -1.84 | 33.2 | 33.27 | 32.39 | 38602 |
| 1733182500 | 33.07 | 0.09 | 0.27 | 33.03 | 33.46 | 32.354999 | 48281 |
| 1732917840 | 32.979999 | -0.02 | -0.06 | 33.35 | 33.56 | 32.869999 | 20426 |
| 1732750500 | 33 | -0.08 | -0.24 | 33.45 | 33.82 | 32.835 | 25258 |
| 1732664100 | 33.08 | -0.27 | -0.81 | 33.159999 | 33.549999 | 32.9 | 38511 |
| 1732577700 | 33.35 | -0.1 | -0.30 | 33.75 | 34.47 | 33.35 | 77356 |
| 1732318500 | 33.45 | 0.75 | 2.29 | 32.99 | 33.479999 | 32.95 | 32601 |
| 1732232100 | 32.7 | 0.31 | 0.96 | 32.75 | 33.03 | 32.3624 | 41480 |
| 1732145700 | 32.39 | -0.25 | -0.77 | 32.45 | 32.71 | 32.06 | 29193 |
| 1732059300 | 32.64 | -0.08 | -0.24 | 32.24 | 32.65 | 32.009999 | 34980 |
| 1731972900 | 32.72 | -0.93 | -2.76 | 33.81 | 33.81 | 32.72 | 27691 |
