Hot Features
프리미엄
Harrow Inc (HROWM)
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 | 0.35 | 1.33181126332 | 26.28 | 26.79 | 26.19 | 4288 | 26.58527868 | CS |
| 4 | 0.61 | 2.34435049962 | 26.02 | 26.79 | 25.8 | 2930 | 26.35435916 | CS |
| 12 | 0.14 | 0.528501321253 | 26.49 | 26.79 | 25.8 | 3107 | 26.26928396 | CS |
| 26 | -0.09 | -0.336826347305 | 26.72 | 27.25 | 25.3 | 3932 | 26.28656225 | CS |
| 52 | 0.5 | 1.9135093762 | 26.13 | 27.72 | 25.1 | 3879 | 26.25632952 | CS |
| 156 | 2.13 | 8.69387755102 | 24.5 | 27.72 | 22.71 | 7964 | 25.31849817 | CS |
| 260 | 2.13 | 8.69387755102 | 24.5 | 27.72 | 22.71 | 7964 | 25.31849817 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 26.63 | 0.44 | 1.68 | 26.55 | 26.63 | 26.51 | 5214 |
| 1736292900 | 26.19 | -0.51 | -1.91 | 26.79 | 26.79 | 26.19 | 1635 |
| 1736206500 | 26.7 | 0.18 | 0.68 | 26.645 | 26.73 | 26.42 | 5087 |
| 1735947300 | 26.52 | 0.24 | 0.91 | 26.27 | 26.5577 | 26.27 | 4035 |
| 1735860900 | 26.2799 | 0.07 | 0.27 | 26.28 | 26.28 | 26.23 | 10062 |
| 1735688100 | 26.2099 | 0.31 | 1.20 | 26 | 26.28 | 26 | 5770 |
| 1735601700 | 25.9 | -0.12 | -0.46 | 26.25 | 26.25 | 25.8 | 3431 |
| 1735342500 | 26.02 | 0 | 0.00 | 26.02 | 26.02 | 26.02 | 82 |
| 1735256100 | 26.02 | 0 | 0.00 | 25.96 | 26.02 | 25.96 | 1 |
| 1735077840 | 26.02 | -0.28 | -1.06 | 25.94 | 26.02 | 25.94 | 116 |
| 1734996900 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 118 |
| 1734737700 | 26.3 | 0.04 | 0.15 | 26.03 | 26.3 | 25.86 | 2363 |
| 1734651300 | 26.26 | -0 | -0.00 | 26.27 | 26.27 | 26.26 | 610 |
| 1734564900 | 26.2602 | 0.01 | 0.04 | 26.26 | 26.28 | 26.26 | 1154 |
| 1734478500 | 26.2499 | -0.11 | -0.40 | 26.3286 | 26.3286 | 26.21 | 3753 |
| 1734392100 | 26.355 | 0.23 | 0.87 | 26.43 | 26.5 | 26.22 | 4282 |
| 1734132900 | 26.1278 | -0.07 | -0.28 | 26.02 | 26.1278 | 26.02 | 251 |
| 1734046500 | 26.2001 | 0.01 | 0.04 | 26.19 | 26.2001 | 26 | 2652 |
| 1733960100 | 26.19 | -0.01 | -0.04 | 26.2 | 26.2 | 26.11 | 1120 |
| 1733873700 | 26.2 | 0.08 | 0.31 | 26.12 | 26.2 | 26.12 | 1321 |
| 1733787300 | 26.12 | -0.02 | -0.07 | 26.05 | 26.12 | 26.05 | 933 |
| 1733528100 | 26.1395 | 0.05 | 0.19 | 26.09 | 26.14 | 26.09 | 611 |
| 1733441700 | 26.09 | -0.03 | -0.12 | 26.14 | 26.14 | 26.09 | 416 |
| 1733355300 | 26.1214 | 0.01 | 0.04 | 26.16 | 26.16 | 26.11 | 871 |
| 1733268900 | 26.11 | -0.06 | -0.21 | 26.11 | 26.12 | 26.1 | 2442 |
| 1733182500 | 26.165 | -0.08 | -0.29 | 26.25 | 26.25 | 26.165 | 499 |
| 1732917840 | 26.24 | 0.14 | 0.54 | 26.18 | 26.24 | 26.1 | 2922 |
| 1732750500 | 26.1 | -0 | -0.00 | 26.1 | 26.1 | 26.1 | 351 |
| 1732664100 | 26.1001 | -0.14 | -0.53 | 26.16 | 26.22 | 26.1 | 4387 |
| 1732577700 | 26.24 | -0.11 | -0.42 | 26.35 | 26.35 | 26.17 | 1975 |
| 1732318500 | 26.3501 | 0 | 0.00 | 26.4198 | 26.4198 | 26.35 | 1428 |
| 1732232100 | 26.3501 | 0.14 | 0.53 | 26.33 | 26.53 | 26.33 | 1956 |
| 1732145700 | 26.21 | -0.09 | -0.34 | 26.15 | 26.54 | 26.15 | 3677 |
| 1732059300 | 26.3 | 0 | 0.01 | 26.01 | 26.3 | 25.95 | 7166 |
| 1731972900 | 26.2985 | -0.04 | -0.16 | 26.27 | 26.3 | 26.1 | 9520 |
| 1731713700 | 26.34 | 0.03 | 0.11 | 26.3145 | 26.35 | 26.3145 | 1908 |
| 1731627300 | 26.31 | -0.16 | -0.60 | 26.17 | 26.4 | 26.1 | 11984 |
| 1731540900 | 26.4699 | -0.03 | -0.11 | 26.46 | 26.48 | 26.12 | 11813 |
| 1731454500 | 26.4999 | 0.16 | 0.61 | 26.3422 | 26.5 | 26.3422 | 2420 |
| 1731368100 | 26.34 | 0.3 | 1.15 | 26.1 | 26.5599 | 26.1 | 6180 |
| 1731108900 | 26.04 | 0.01 | 0.03 | 25.99 | 26.04 | 25.99 | 1244 |
| 1731022500 | 26.032 | 0.03 | 0.12 | 25.99 | 26.19 | 25.85 | 4608 |
| 1730936100 | 26 | -0.16 | -0.61 | 25.98 | 26.02 | 25.89 | 3660 |
| 1730849700 | 26.16 | 0.03 | 0.11 | 26.2 | 26.2 | 25.97 | 5544 |
| 1730763300 | 26.13 | 0.08 | 0.31 | 26.06 | 26.13 | 26.06 | 364 |
| 1730500500 | 26.05 | 0.12 | 0.46 | 26.08 | 26.18 | 26.01 | 4827 |
| 1730414100 | 25.93 | -0.07 | -0.27 | 25.96 | 26.08 | 25.93 | 3745 |
| 1730327700 | 26 | -0.01 | -0.04 | 26.1 | 26.1 | 25.95 | 3460 |
| 1730241300 | 26.01 | -0.14 | -0.54 | 25.92 | 26.01 | 25.92 | 276 |
| 1730154900 | 26.15 | -0.05 | -0.19 | 26 | 26.15 | 26 | 929 |
| 1729895700 | 26.2 | -0.05 | -0.17 | 26.31 | 26.31 | 26 | 4897 |
| 1729809300 | 26.245 | -0.16 | -0.59 | 26.36 | 26.36 | 26.002 | 5396 |
| 1729722900 | 26.4 | 0.2 | 0.76 | 26.45 | 26.45 | 26.2 | 977 |
| 1729636500 | 26.2 | -0.1 | -0.38 | 26.33 | 26.33 | 26.18 | 975 |
| 1729550100 | 26.3 | -0.08 | -0.30 | 26.5 | 26.5 | 26.3 | 2181 |
| 1729290900 | 26.38 | 0.06 | 0.23 | 26.49 | 26.49 | 26.3001 | 1370 |
| 1729204500 | 26.32 | -0.21 | -0.79 | 26.45 | 26.5 | 26.25 | 2610 |
| 1729118100 | 26.53 | -0.17 | -0.64 | 26.5 | 26.6 | 26.5 | 2460 |
| 1729031700 | 26.6999 | -0.55 | -2.02 | 26.5 | 26.6999 | 26.49 | 5125 |
| 1728945300 | 27.2499 | 0.07 | 0.26 | 27 | 27.25 | 26.72 | 6910 |
| 1728686100 | 27.18 | 0.38 | 1.44 | 26.74 | 27.18 | 26.74 | 5716 |
| 1728599700 | 26.795 | -0.11 | -0.39 | 26.9 | 26.9 | 26.74 | 2263 |
