Hot Features
프리미엄
Arbor Realty Trust Inc (OWQ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.282386163078 | 14.165 | 14.36 | 13.885 | 2983 | 14.04167728 | DE |
| 4 | 0.335 | 2.42929659173 | 13.79 | 15 | 13.4 | 3056 | 14.06787736 | DE |
| 12 | 1.76 | 14.2337242216 | 12.365 | 15 | 12.005 | 3121 | 13.73252127 | DE |
| 26 | 1.325 | 10.3515625 | 12.8 | 15 | 10.6 | 3665 | 12.96003669 | DE |
| 52 | 1.915 | 15.6838656839 | 12.21 | 15 | 10.6 | 3813 | 12.73447995 | DE |
| 156 | -0.505 | -3.45181134655 | 14.63 | 15.13 | 10.6 | 3652 | 12.68814742 | DE |
| 260 | -0.505 | -3.45181134655 | 14.63 | 15.13 | 10.6 | 3652 | 12.68814742 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 13.955 | -0.23 | -1.59 | 14.15 | 14.185 | 13.95 | 5745 |
| 1732829220 | 14.18 | 0.07 | 0.53 | 14.225 | 14.225 | 13.955 | 390 |
| 1732742820 | 14.105 | -0.04 | -0.25 | 14.36 | 14.36 | 14.105 | 473 |
| 1732656420 | 14.14 | 0.1 | 0.71 | 14.275 | 14.275 | 13.885 | 4280 |
| 1732570020 | 14.04 | 0.04 | 0.32 | 14.165 | 14.29 | 14.005 | 4029 |
| 1732310820 | 13.995 | 0.13 | 0.90 | 14.05 | 14.165 | 13.995 | 2367 |
| 1732224420 | 13.87 | 0.05 | 0.36 | 13.79 | 13.87 | 13.65 | 8212 |
| 1732138020 | 13.82 | -0.21 | -1.50 | 13.79 | 13.905 | 13.79 | 1060 |
| 1732051620 | 14.03 | 0.18 | 1.30 | 14.095 | 14.1 | 13.79 | 445 |
| 1731965220 | 13.85 | 0.19 | 1.35 | 13.675 | 13.96 | 13.675 | 2072 |
| 1731705960 | 13.665 | -0.71 | -4.94 | 14.095 | 14.095 | 13.665 | 1215 |
| 1731619560 | 14.375 | -0.28 | -1.88 | 14.77 | 14.845 | 14.35 | 2779 |
| 1731533160 | 14.65 | -0.08 | -0.51 | 14.695 | 14.815 | 14.65 | 1272 |
| 1731446820 | 14.725 | 0.19 | 1.27 | 14.525 | 14.915 | 14.525 | 2389 |
| 1731360420 | 14.54 | 0.04 | 0.28 | 14.5 | 15 | 14.5 | 4851 |
| 1731101220 | 14.5 | 0.6 | 4.28 | 14.29 | 14.5 | 14.195 | 2383 |
| 1731014760 | 13.905 | -0.3 | -2.11 | 14.19 | 14.205 | 13.905 | 5502 |
| 1730928360 | 14.205 | 0.67 | 4.95 | 13.985 | 14.295 | 13.76 | 5211 |
| 1730841960 | 13.535 | -0.1 | -0.73 | 13.68 | 13.855 | 13.535 | 996 |
| 1730755560 | 13.635 | -0.28 | -2.01 | 13.79 | 13.88 | 13.4 | 5458 |
| 1730496360 | 13.915 | 0.31 | 2.28 | 13.505 | 13.95 | 13.505 | 3568 |
| 1730409960 | 13.605 | -0.4 | -2.82 | 14.2 | 14.2 | 13.605 | 1120 |
| 1730323560 | 14 | 0.05 | 0.39 | 13.82 | 14.12 | 13.82 | 732 |
| 1730237160 | 13.945 | -0.11 | -0.75 | 13.905 | 14.03 | 13.9 | 3743 |
| 1730150760 | 14.05 | 0.01 | 0.07 | 14.235 | 14.245 | 13.985 | 3230 |
| 1729888020 | 14.04 | -0.16 | -1.13 | 14.1 | 14.355 | 14.04 | 4396 |
| 1729801560 | 14.2 | 0.11 | 0.82 | 14.005 | 14.25 | 14.005 | 1593 |
| 1729715160 | 14.085 | -0.02 | -0.11 | 14.195 | 14.195 | 14.005 | 1264 |
| 1729628760 | 14.1 | 0.11 | 0.79 | 14.095 | 14.2 | 13.9 | 867 |
| 1729542360 | 13.99 | 0.07 | 0.50 | 14 | 14.245 | 13.85 | 2370 |
| 1729283160 | 13.92 | -0.11 | -0.78 | 13.995 | 14.195 | 13.92 | 1585 |
| 1729196760 | 14.03 | -0.05 | -0.36 | 14.215 | 14.215 | 13.91 | 1102 |
| 1729110360 | 14.08 | 0.19 | 1.33 | 13.835 | 14.22 | 13.835 | 931 |
| 1729023960 | 13.895 | 0 | 0.04 | 13.83 | 14.185 | 13.81 | 1149 |
| 1728937620 | 13.89 | -0.09 | -0.64 | 13.775 | 14.02 | 13.775 | 485 |
| 1728678360 | 13.98 | 0.04 | 0.29 | 13.85 | 14.105 | 13.66 | 3860 |
| 1728591960 | 13.94 | 0.09 | 0.65 | 13.845 | 14.02 | 13.845 | 6527 |
| 1728505560 | 13.85 | 0.4 | 2.97 | 13.595 | 13.86 | 13.55 | 1919 |
| 1728419160 | 13.45 | 0.02 | 0.15 | 13.495 | 13.5 | 13.4 | 2439 |
| 1728332760 | 13.43 | -0.36 | -2.58 | 13.48 | 13.795 | 13.43 | 2689 |
| 1728073560 | 13.785 | 0.2 | 1.43 | 13.86 | 13.88 | 13.715 | 1664 |
| 1727987220 | 13.59 | -0.09 | -0.66 | 13.79 | 13.79 | 13.58 | 1237 |
| 1727900820 | 13.68 | -0.37 | -2.63 | 13.805 | 13.855 | 13.59 | 2670 |
| 1727814420 | 14.05 | -0.06 | -0.43 | 14.18 | 14.205 | 13.815 | 793 |
| 1727728020 | 14.11 | 0.16 | 1.15 | 13.85 | 14.21 | 13.775 | 4278 |
| 1727468760 | 13.95 | 0.04 | 0.32 | 13.61 | 14.02 | 13.61 | 10304 |
| 1727382360 | 13.905 | 0.02 | 0.18 | 13.54 | 13.99 | 13.54 | 6515 |
| 1727295960 | 13.88 | 0.02 | 0.11 | 13.745 | 13.995 | 13.745 | 151 |
| 1727209560 | 13.865 | 0.32 | 2.36 | 13.5 | 13.9 | 13.5 | 3947 |
| 1727123160 | 13.545 | 0.19 | 1.42 | 13.45 | 13.605 | 13.085 | 4666 |
| 1726864020 | 13.355 | -0.24 | -1.73 | 13.6 | 13.74 | 13.23 | 4943 |
| 1726777560 | 13.59 | 0.2 | 1.49 | 13.5 | 13.895 | 13.5 | 3934 |
| 1726691220 | 13.39 | 0.08 | 0.60 | 13.005 | 13.6 | 13.005 | 4268 |
| 1726604760 | 13.31 | 0.29 | 2.19 | 13.02 | 13.325 | 13.005 | 1891 |
| 1726518420 | 13.025 | 0.05 | 0.42 | 13.125 | 13.125 | 12.625 | 4929 |
| 1726259160 | 12.97 | 0.5 | 3.97 | 12.47 | 13 | 12.38 | 13958 |
| 1726172760 | 12.475 | 0.33 | 2.72 | 12.38 | 12.535 | 12.24 | 5658 |
| 1726086360 | 12.145 | -0.02 | -0.12 | 12.36 | 12.385 | 12.085 | 1653 |
| 1725999960 | 12.16 | 0.01 | 0.04 | 12.175 | 12.25 | 12.04 | 1556 |
| 1725913620 | 12.155 | 0.08 | 0.70 | 12.365 | 12.365 | 12.005 | 1526 |
| 1725654360 | 12.07 | 0.28 | 2.33 | 11.8 | 12.07 | 11.755 | 1018 |
| 1725567960 | 11.795 | -0.05 | -0.38 | 11.63 | 12.025 | 11.63 | 1863 |
| 1725481560 | 11.84 | -0.16 | -1.29 | 12.1 | 12.105 | 11.84 | 3287 |
| 1725395160 | 11.995 | -0.43 | -3.46 | 12.43 | 12.495 | 11.89 | 3803 |
| 1725308760 | 12.425 | 0.08 | 0.65 | 12.295 | 12.43 | 12.125 | 1707 |
