Hot Features
프리미엄
Arrowhead Pharmaceuticals Inc (ARWR)
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 | -2.12 | -12.1281464531 | 17.48 | 17.52 | 14.225 | 1782366 | 15.56452046 | CS |
| 4 | -3.82 | -19.9165797706 | 19.18 | 21.305 | 14.225 | 1451447 | 17.83854938 | CS |
| 12 | -4.04 | -20.824742268 | 19.4 | 21.84 | 14.225 | 1868917 | 19.30009808 | CS |
| 26 | -6.14 | -28.5581395349 | 21.5 | 27.34 | 14.225 | 1593678 | 20.25616143 | CS |
| 52 | -12.8 | -45.4545454545 | 28.16 | 30.41 | 14.225 | 1299936 | 22.18837708 | CS |
| 156 | -27.7 | -64.3288434742 | 43.06 | 51.11 | 14.225 | 1128049 | 28.81646712 | CS |
| 260 | -7.1 | -31.6117542297 | 22.46 | 93.66 | 14.225 | 1060760 | 38.62864189 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 15.36 | 0.29 | 1.92 | 15.21 | 15.6242 | 15.13 | 1103654 |
| 1741905300 | 15.07 | -0.7 | -4.44 | 15.68 | 15.78 | 14.82 | 1193594 |
| 1741818900 | 15.77 | 0.71 | 4.71 | 15.07 | 16.325 | 14.78 | 2362702 |
| 1741732500 | 15.06 | -0.15 | -0.99 | 15.33 | 15.56 | 14.225 | 2026439 |
| 1741646100 | 15.21 | -1.76 | -10.37 | 16.559999 | 16.85 | 15.105 | 2099177 |
| 1741390500 | 16.97 | -0.7 | -3.96 | 17.58 | 17.58 | 16.84 | 1355433 |
| 1741304100 | 17.67 | 0.32 | 1.84 | 16.91 | 17.79 | 16.825 | 1161337 |
| 1741217700 | 17.35 | 0.24 | 1.40 | 17.14 | 17.41 | 16.57 | 1426175 |
| 1741131300 | 17.11 | -0.6 | -3.39 | 17.16 | 17.48 | 16.57 | 2501967 |
| 1741044900 | 17.71 | -1.2 | -6.35 | 18.94 | 18.97 | 17.61 | 1640299 |
| 1740785700 | 18.91 | -0.03 | -0.16 | 18.77 | 19.04 | 18.53 | 1220321 |
| 1740699300 | 18.94 | -0.29 | -1.51 | 19.17 | 19.965 | 18.91 | 1043161 |
| 1740612900 | 19.23 | -0.3 | -1.54 | 19.72 | 19.98 | 19.08 | 1130284 |
| 1740526500 | 19.53 | 0.67 | 3.55 | 19.05 | 19.815 | 18.48 | 1651337 |
| 1740440100 | 18.86 | -1.04 | -5.23 | 19.89 | 19.89 | 18.585 | 1373395 |
| 1740180900 | 19.9 | -1.06 | -5.06 | 21.2 | 21.305 | 19.875 | 1201755 |
| 1740094500 | 20.96 | -0.12 | -0.57 | 21.08 | 21.24 | 20.55 | 1306397 |
| 1740008100 | 21.08 | 0.64 | 3.13 | 20.25 | 21.24 | 20.25 | 1216444 |
| 1739921700 | 20.44 | 0.49 | 2.46 | 20 | 20.7 | 20 | 1022996 |
| 1739576100 | 19.95 | 0.84 | 4.40 | 19.18 | 20.2 | 19.07 | 930578 |
| 1739489700 | 19.11 | 0.54 | 2.91 | 18.83 | 19.21 | 18.14 | 1257062 |
| 1739403300 | 18.57 | -0.32 | -1.69 | 18.35 | 18.61 | 17.57 | 1902412 |
| 1739316900 | 18.89 | -1.03 | -5.17 | 18.23 | 19.8 | 18.23 | 1772917 |
| 1739230500 | 19.92 | -0.32 | -1.58 | 20.39 | 20.47 | 19.3701 | 1501152 |
| 1738971300 | 20.24 | -0.24 | -1.17 | 20.56 | 21.84 | 20.14 | 1415520 |
| 1738884900 | 20.48 | 0.21 | 1.04 | 20.32 | 20.53 | 19.9475 | 1264765 |
| 1738798500 | 20.27 | 0.59 | 3.00 | 19.86 | 20.53 | 19.79 | 1248373 |
| 1738712100 | 19.68 | 0.94 | 5.02 | 18.7 | 19.77 | 18.655 | 1092568 |
| 1738625700 | 18.74 | -1.14 | -5.73 | 19.03 | 19.44 | 18.545 | 1620095 |
| 1738366500 | 19.88 | -0.35 | -1.73 | 20.3 | 20.5 | 19.275 | 1307196 |
| 1738280100 | 20.23 | 0.28 | 1.40 | 20.15 | 20.65 | 19.963 | 1449697 |
| 1738193700 | 19.95 | -0.08 | -0.40 | 19.88 | 20.3 | 19.69 | 1293301 |
| 1738107300 | 20.03 | -0.22 | -1.09 | 20.4 | 20.6363 | 19.79 | 1427203 |
| 1738020900 | 20.25 | -0.51 | -2.46 | 20.75 | 21.13 | 19.885 | 1660578 |
| 1737761700 | 20.76 | 1.05 | 5.33 | 21.23 | 21.73 | 20.37 | 23736514 |
| 1737675300 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1737588900 | 19.71 | -0.05 | -0.25 | 19.71 | 20.02 | 19.41 | 984766 |
| 1737502500 | 19.76 | 0.2 | 1.02 | 20 | 20.48 | 19.57 | 1332955 |
| 1737156900 | 19.56 | 0.54 | 2.84 | 19.24 | 19.62 | 18.97 | 928139 |
| 1737070500 | 19.02 | 0.09 | 0.48 | 18.89 | 19.06 | 18.35 | 1665870 |
| 1736984100 | 18.93 | 0.88 | 4.88 | 18.49 | 19.19 | 18.29 | 1696615 |
| 1736897700 | 18.05 | -0.86 | -4.55 | 19.04 | 19.07 | 18.02 | 1236999 |
| 1736811300 | 18.91 | 0.42 | 2.27 | 18.42 | 18.98 | 17.75 | 2243886 |
| 1736552100 | 18.49 | -1.26 | -6.38 | 19.18 | 19.41 | 18.1 | 2506026 |
| 1736379300 | 19.75 | 0.08 | 0.41 | 19.32 | 20.78 | 19.32 | 1715773 |
| 1736292900 | 19.67 | 0.17 | 0.87 | 19.48 | 20.48 | 19.425 | 1218558 |
| 1736206500 | 19.5 | -0.29 | -1.47 | 19.79 | 20.3 | 19.155 | 1460796 |
| 1735947300 | 19.79 | 0.14 | 0.71 | 19.67 | 20.54 | 19.555 | 1039187 |
| 1735860900 | 19.65 | 0.85 | 4.52 | 18.94 | 19.94 | 18.6611 | 1265154 |
| 1735688100 | 18.8 | 0.19 | 1.02 | 18.78 | 19.23 | 18.25 | 1225879 |
| 1735601700 | 18.61 | -0.35 | -1.85 | 18.86 | 19.08 | 18.4 | 1126742 |
| 1735342500 | 18.96 | -0.57 | -2.92 | 19.45 | 20.11 | 18.87 | 1361772 |
| 1735256100 | 19.53 | -0.1 | -0.51 | 19.31 | 19.795 | 19.1 | 957833 |
| 1735077840 | 19.63 | -0.12 | -0.61 | 19.78 | 19.935 | 19.1 | 590049 |
| 1734996900 | 19.75 | 0.3 | 1.54 | 19.5 | 19.95 | 19.355 | 1399270 |
| 1734737700 | 19.45 | -0.05 | -0.26 | 19.38 | 20.21 | 19.18 | 4011123 |
| 1734651300 | 19.5 | -0.86 | -4.22 | 20.32 | 20.35 | 19.21 | 1829251 |
| 1734564900 | 20.36 | -1.91 | -8.58 | 22.27 | 22.28 | 20.12 | 1399333 |
| 1734478500 | 22.27 | -0.1 | -0.45 | 22.04 | 22.455 | 21.7 | 868351 |
| 1734392100 | 22.37 | 0.52 | 2.38 | 21.68 | 22.47 | 21.48 | 1111240 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
