Hot Features
프리미엄
Arrow Financial Corporation (AROW)
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 | 0.46 | 1.94338825518 | 23.67 | 26.39 | 22.72 | 47161 | 24.4370219 | CS |
| 4 | -2.04 | -7.79518532671 | 26.17 | 27.47 | 22.72 | 39407 | 25.62361347 | CS |
| 12 | -3.38 | -12.2864412941 | 27.51 | 28.13 | 22.72 | 38034 | 26.30415433 | CS |
| 26 | -3.82 | -13.6672629696 | 27.95 | 34.63 | 22.72 | 40423 | 28.74961278 | CS |
| 52 | 1.81 | 8.10931899642 | 22.32 | 34.63 | 21.5001 | 40028 | 27.78681567 | CS |
| 156 | -6.2820318 | -20.6564028386 | 30.4120318 | 35.4355015 | 16.38056293 | 39548 | 25.61066093 | CS |
| 260 | -3.53495073 | -12.7777228469 | 27.66495073 | 37.13898298 | 16.38056293 | 34278 | 27.3516129 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 24.13 | 0.12 | 0.50 | 23.81 | 24.595 | 23.49 | 25050 |
| 1744324500 | 24.01 | -1.36 | -5.36 | 24.84 | 25 | 23.69 | 37940 |
| 1744238100 | 25.37 | 1.21 | 5.01 | 24.06 | 26.39 | 23.55 | 61691 |
| 1744151700 | 24.16 | 0.02 | 0.08 | 24.91 | 26 | 23.84 | 38615 |
| 1744065300 | 24.14 | 0.03 | 0.12 | 23.45 | 25.44 | 22.75 | 42498 |
| 1743806100 | 24.11 | -0.42 | -1.71 | 23.67 | 24.3 | 22.72 | 55674 |
| 1743719700 | 24.53 | -1.8 | -6.84 | 25.24 | 25.245 | 24.49 | 40544 |
| 1743633300 | 26.33 | -0.02 | -0.08 | 25.96 | 26.41 | 25.565 | 23500 |
| 1743546900 | 26.35 | 0.06 | 0.23 | 26.07 | 26.622 | 25.61 | 29431 |
| 1743460500 | 26.29 | -0.36 | -1.35 | 26.31 | 26.775 | 25.92 | 55145 |
| 1743201300 | 26.65 | -0.63 | -2.31 | 27.26 | 27.47 | 26.485 | 19550 |
| 1743114900 | 27.28 | 0.42 | 1.56 | 26.93 | 27.295 | 26.81 | 32706 |
| 1743028500 | 26.86 | 0.68 | 2.60 | 26.38 | 26.898 | 26.38 | 29941 |
| 1742942100 | 26.18 | -0.59 | -2.20 | 26.64 | 26.69 | 26.05 | 49928 |
| 1742855700 | 26.77 | 1.08 | 4.20 | 26.11 | 26.81 | 25.78 | 25209 |
| 1742596500 | 25.69 | -0.45 | -1.72 | 25.5782 | 26.53 | 25.2396 | 81460 |
| 1742510100 | 26.14 | -0.29 | -1.10 | 26.21 | 26.61 | 25.915 | 23438 |
| 1742423700 | 26.43 | 0.37 | 1.42 | 26.09 | 26.55 | 26.07 | 29261 |
| 1742337300 | 26.06 | 0.1 | 0.39 | 25.78 | 26.06 | 25.4 | 23857 |
| 1742250900 | 25.96 | -0.34 | -1.29 | 25.745 | 26.185 | 25.745 | 36709 |
| 1741991700 | 26.3 | 0.42 | 1.62 | 26.17 | 26.46 | 25.89 | 23538 |
| 1741905300 | 25.88 | -0.06 | -0.23 | 26.02 | 26.5 | 25.8546 | 39292 |
| 1741818900 | 25.94 | 0.23 | 0.89 | 25.15 | 26.1 | 25.1 | 34925 |
| 1741732500 | 25.71 | -0.04 | -0.16 | 25.925 | 26.02 | 25.5776 | 48000 |
| 1741646100 | 25.75 | -0.65 | -2.46 | 26.17 | 26.4 | 25.64 | 49090 |
| 1741390500 | 26.4 | 0.13 | 0.49 | 26.14 | 26.52 | 26.14 | 22316 |
| 1741304100 | 26.27 | 0.16 | 0.61 | 26.05 | 26.49 | 25.15 | 34951 |
| 1741217700 | 26.11 | -0.17 | -0.65 | 26.605 | 26.685 | 25.98 | 43756 |
| 1741131300 | 26.28 | -0.62 | -2.30 | 26.5 | 26.81 | 26.1902 | 43028 |
| 1741044900 | 26.9 | -0.13 | -0.48 | 26.94 | 27.265 | 26.81 | 31262 |
| 1740785700 | 27.03 | 0.27 | 1.01 | 26.47 | 27.17 | 26.47 | 27124 |
| 1740699300 | 26.76 | 0.03 | 0.11 | 26.62 | 26.9299 | 26.34 | 16992 |
| 1740612900 | 26.73 | 0.06 | 0.22 | 26.64 | 27.221 | 26.33 | 25846 |
| 1740526500 | 26.67 | 0.4 | 1.52 | 26.751 | 27.1 | 26.01 | 51267 |
| 1740440100 | 26.27 | 0.05 | 0.19 | 26.245 | 26.87 | 26.23 | 64205 |
| 1740180900 | 26.22 | -0.42 | -1.58 | 26.98 | 27.39 | 26.16 | 66210 |
| 1740094500 | 26.64 | -0.21 | -0.78 | 26.78 | 26.85 | 26.45 | 23308 |
| 1740008100 | 26.85 | -0.25 | -0.92 | 26.77 | 27.0619 | 26.55 | 26194 |
| 1739921700 | 27.1 | 0.13 | 0.48 | 27.0132 | 27.195 | 26.96 | 24684 |
| 1739576100 | 26.97 | -0.17 | -0.63 | 27.565 | 27.75 | 26.9 | 17504 |
| 1739489700 | 27.14 | 0.5 | 1.88 | 26.88 | 27.24 | 26.54 | 24336 |
| 1739403300 | 26.64 | -0.57 | -2.09 | 26.78 | 26.96 | 26.57 | 33777 |
| 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 | 28.01 | 28.01 | 26.705 | 38975 |
| 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 | 26.078 | 26.96 | 25.81 | 38363 |
| 1738625700 | 26.04 | -0.57 | -2.14 | 26.448 | 26.448 | 25.16 | 55957 |
| 1738366500 | 26.61 | -0.45 | -1.66 | 27.06 | 27.29 | 26.37 | 44507 |
| 1738280100 | 27.06 | -0.59 | -2.13 | 27.68 | 27.68 | 26.1945 | 55949 |
| 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 | 27.99 | 28.02 | 27.6 | 36241 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
