Hot Features
프리미엄
TWFG Inc (TWFG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.08 | 6.57395701643 | 31.64 | 34.54 | 30.06 | 83968 | 32.43440351 | CS |
| 4 | 2.98 | 9.69420949902 | 30.74 | 36.5 | 30.01 | 91868 | 32.45290406 | CS |
| 12 | 6.2 | 22.5290697674 | 27.52 | 36.5 | 26.01 | 119119 | 29.34084292 | CS |
| 26 | 11.72 | 53.2727272727 | 22 | 36.5 | 21.31 | 195776 | 25.73289166 | CS |
| 52 | 11.72 | 53.2727272727 | 22 | 36.5 | 21.31 | 195776 | 25.73289166 | CS |
| 156 | 11.72 | 53.2727272727 | 22 | 36.5 | 21.31 | 195776 | 25.73289166 | CS |
| 260 | 11.72 | 53.2727272727 | 22 | 36.5 | 21.31 | 195776 | 25.73289166 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 33.409999 | 0.73 | 2.23 | 32.56 | 33.81 | 32.15 | 133489 |
| 1732145700 | 32.68 | 0.42 | 1.30 | 32.06 | 33.06 | 31.98 | 54934 |
| 1732059300 | 32.259999 | 0.25 | 0.78 | 32.049999 | 32.505 | 31.36 | 58492 |
| 1731972900 | 32.009999 | 0.87 | 2.79 | 30.93 | 32.63 | 30.93 | 103805 |
| 1731713700 | 31.14 | 0.27 | 0.87 | 31.64 | 31.78 | 30.06 | 69118 |
| 1731627300 | 30.87 | -0.74 | -2.34 | 31.6799 | 32.08 | 30.01 | 88406 |
| 1731540900 | 31.61 | -1.38 | -4.18 | 32.58 | 33.8 | 31.61 | 62679 |
| 1731454500 | 32.99 | -0.63 | -1.87 | 33.71 | 34.69 | 32.33 | 189004 |
| 1731368100 | 33.62 | 0.25 | 0.75 | 34.55 | 36.5 | 33.415 | 167961 |
| 1731108900 | 33.369999 | 0.33 | 1.00 | 33.36 | 35.3968 | 32.799999 | 79323 |
| 1731022500 | 33.04 | -0.66 | -1.96 | 33.73 | 34.21 | 31.66 | 61957 |
| 1730936100 | 33.7 | 1.12 | 3.42 | 34.34 | 34.34 | 32.869999 | 83578 |
| 1730849700 | 32.585 | 1.09 | 3.44 | 31.35 | 32.75 | 31.325 | 37873 |
| 1730763300 | 31.5 | -0.22 | -0.69 | 31.72 | 32.06 | 30.65 | 85617 |
| 1730500500 | 31.72 | -0.72 | -2.22 | 32 | 32.93 | 31.03 | 95665 |
| 1730414100 | 32.439999 | 0.03 | 0.09 | 32.549999 | 32.924999 | 32.1 | 103294 |
| 1730327700 | 32.409999 | -0.23 | -0.70 | 32.71 | 33.9 | 32.1 | 131810 |
| 1730241300 | 32.64 | 1.02 | 3.23 | 31.43 | 32.81 | 31.325 | 90478 |
| 1730154900 | 31.62 | 1.12 | 3.67 | 30.51 | 31.89 | 30.51 | 88888 |
| 1729895700 | 30.5 | -0.36 | -1.17 | 30.74 | 31.37 | 30.5 | 50982 |
| 1729809300 | 30.86 | 0.8 | 2.66 | 30.7 | 31.315 | 29.8 | 79303 |
| 1729722900 | 30.06 | 0.01 | 0.03 | 29.8 | 30.62 | 29.795 | 67092 |
| 1729636500 | 30.05 | -1.01 | -3.25 | 30.9 | 31.06 | 29.97 | 93667 |
| 1729550100 | 31.06 | 1.03 | 3.43 | 29.72 | 32.0599 | 29.72 | 125605 |
| 1729290900 | 30.03 | 0.83 | 2.84 | 29.2 | 30.0333 | 29.0738 | 50849 |
| 1729204500 | 29.2 | -0.21 | -0.71 | 29.62 | 30.14 | 29.15 | 57812 |
| 1729118100 | 29.41 | 0.73 | 2.55 | 28.99 | 30.1 | 28.5 | 63475 |
| 1729031700 | 28.68 | -0.58 | -1.98 | 29.21 | 29.84 | 28.485 | 97797 |
| 1728945300 | 29.26 | -0.41 | -1.38 | 29.93 | 30.23 | 29.09 | 36232 |
| 1728686100 | 29.67 | 0.51 | 1.75 | 29.2 | 30 | 28.825 | 94115 |
| 1728599700 | 29.16 | 0.23 | 0.80 | 28.78 | 29.32 | 28.55 | 85925 |
| 1728513300 | 28.93 | 0.81 | 2.88 | 28.43 | 29.32 | 28.1 | 102583 |
| 1728426900 | 28.12 | 1.09 | 4.03 | 27 | 28.41 | 26.67 | 56229 |
| 1728340500 | 27.03 | -0.21 | -0.77 | 27.25 | 27.5 | 26.01 | 90042 |
| 1728081300 | 27.24 | -0.08 | -0.29 | 27.29 | 27.32 | 26.93 | 201021 |
| 1727994900 | 27.32 | -0.2 | -0.73 | 27.52 | 27.59 | 27.085 | 42023 |
| 1727908500 | 27.52 | 0.57 | 2.12 | 26.6 | 27.64 | 26.6 | 295140 |
| 1727822100 | 26.95 | -0.17 | -0.63 | 27.12 | 28.03 | 26.27 | 165839 |
| 1727735520 | 27.12 | -0.91 | -3.25 | 28.07 | 28.07 | 27.04 | 94394 |
| 1727476500 | 28.03 | -0.06 | -0.21 | 28.28 | 28.98 | 27.72 | 68195 |
| 1727390100 | 28.09 | 1.24 | 4.62 | 26.92 | 28.71 | 26.92 | 91491 |
| 1727303700 | 26.85 | -0.05 | -0.19 | 26.88 | 27.52 | 26.55 | 79172 |
| 1727217300 | 26.9 | -1 | -3.58 | 28.09 | 29.035 | 26.6 | 174142 |
| 1727130900 | 27.9 | 0.08 | 0.29 | 28.1 | 28.8 | 27.37 | 231124 |
| 1726871700 | 27.82 | 1.05 | 3.92 | 26.77 | 28.36 | 26.05 | 928987 |
| 1726785300 | 26.77 | -1.01 | -3.64 | 28.1 | 28.1 | 26.3 | 181194 |
| 1726698900 | 27.78 | 0.44 | 1.61 | 27.29 | 29.51 | 27.015 | 167990 |
| 1726612500 | 27.34 | 0.69 | 2.59 | 27.7 | 27.7 | 26.87 | 72068 |
| 1726526100 | 26.65 | -0.98 | -3.55 | 27.56 | 27.56 | 26.53 | 49490 |
| 1726266900 | 27.63 | -0.61 | -2.16 | 28.08 | 28.51 | 27.14 | 88804 |
| 1726180500 | 28.24 | 0.05 | 0.18 | 29.36 | 29.36 | 28.095 | 126197 |
| 1726094100 | 28.19 | 0.92 | 3.37 | 27 | 28.83 | 26.645 | 138285 |
| 1726007700 | 27.27 | -0.37 | -1.34 | 27.41 | 28.13 | 27.06 | 98529 |
| 1725921300 | 27.64 | -2.07 | -6.97 | 29.99 | 29.99 | 27.16 | 173263 |
| 1725662100 | 29.71 | -1.21 | -3.91 | 30.41 | 30.98 | 28.58 | 163822 |
| 1725575700 | 30.92 | 0.86 | 2.86 | 30.3 | 31.91 | 30.02 | 148317 |
| 1725489300 | 30.06 | 0.29 | 0.97 | 30.01 | 31.29 | 29.77 | 97392 |
| 1725402900 | 29.77 | 1.1 | 3.84 | 29.05 | 30.08 | 28.425 | 114268 |
| 1725057300 | 28.67 | 1.33 | 4.86 | 27.52 | 28.98 | 27.36 | 98796 |
| 1724970900 | 27.34 | 0.86 | 3.25 | 26.66 | 27.92 | 26.41 | 47156 |
| 1724884500 | 26.48 | -0.39 | -1.45 | 25.8 | 26.78 | 24.2901 | 163538 |
| 1724798100 | 26.87 | 0.87 | 3.35 | 25.71 | 27.45 | 25.55 | 441497 |
| 1724711700 | 26 | 0.14 | 0.54 | 26.11 | 26.25 | 24.74 | 145173 |
| 1724452500 | 25.86 | 0.26 | 1.02 | 25.61 | 26.18 | 25.35 | 62983 |
| 1724366100 | 25.6 | 0.09 | 0.35 | 25.24 | 26.21 | 24.74 | 86749 |
