Arrowhead Pharma

ARWR
🏛️ 독일 →
28.82
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.30 28.30 28.30 28.30 0.0M
2023-12-28 28.05 28.05 27.67 27.67 0.0M
2023-12-27 27.80 28.17 27.76 28.17 0.0M
2023-12-22 26.88 27.08 26.88 27.08 0.0M
2023-12-21 25.38 26.29 25.38 25.97 0.0M
2023-12-20 26.78 27.07 25.68 25.68 0.0M
2023-12-19 26.10 26.51 26.10 26.51 0.0M
2023-12-15 26.07 26.07 26.07 26.07 0.0M
2023-12-14 24.58 26.22 24.58 26.22 0.0M
2023-12-13 23.19 23.45 23.19 23.33 0.0M
2023-12-08 22.61 22.68 22.61 22.68 0.0M
2023-12-07 22.20 22.87 22.20 22.81 0.0M
2023-12-06 21.90 22.01 21.90 22.01 0.0M
2023-12-05 22.80 22.80 21.93 21.93 0.0M
2023-12-04 21.76 22.80 21.76 22.50 0.0M
2023-12-01 19.52 20.03 19.27 20.00 0.0M
2023-11-30 24.98 24.98 19.60 19.60 0.0M
2023-11-28 25.75 25.75 25.65 25.65 0.0M
2023-11-27 26.02 26.02 26.02 26.02 0.0M
2023-11-24 26.65 26.65 26.65 26.65 0.0M
2023-11-17 25.00 25.00 25.00 25.00 0.0M
2023-11-16 23.96 23.96 23.74 23.74 0.0M
2023-11-15 25.11 26.00 25.11 26.00 0.0M
2023-11-13 24.29 24.29 24.29 24.29 0.0M
2023-11-07 25.63 25.63 25.63 25.63 0.0M
2023-11-03 25.91 25.91 25.91 25.91 0.0M
2023-11-02 24.47 24.47 24.47 24.47 0.0M
2023-11-01 24.87 24.87 23.92 23.92 0.0M
2023-10-31 21.68 21.68 21.68 21.68 0.0M
2023-10-30 21.77 21.82 21.77 21.82 0.0M
2023-10-27 22.55 22.64 22.55 22.64 0.0M
2023-10-26 23.12 23.12 23.12 23.12 0.0M
2023-10-25 23.82 23.82 23.20 23.20 0.0M
2023-10-20 23.72 23.72 23.72 23.72 0.0M
2023-10-18 25.44 25.44 24.80 24.80 0.0M
2023-10-17 25.27 25.94 25.27 25.94 0.0M
2023-10-13 25.26 25.26 25.26 25.26 0.0M
2023-10-12 24.92 24.92 24.92 24.92 0.0M
2023-10-11 24.41 24.51 24.41 24.51 0.0M
2023-10-10 23.33 23.33 23.30 23.30 0.0M
2023-10-09 23.61 23.61 23.61 23.61 0.0M
2023-10-06 24.42 24.42 24.42 24.42 0.0M
2023-10-05 24.03 24.03 24.03 24.03 0.0M
2023-10-04 23.14 23.14 22.81 22.81 0.0M
2023-10-03 24.14 24.14 24.14 24.14 0.0M
2023-10-02 25.10 25.10 25.10 25.10 0.0M
2023-09-28 25.00 25.00 25.00 25.00 0.0M
2023-09-26 24.90 24.90 24.70 24.70 0.0M
2023-09-25 25.00 25.00 25.00 25.00 0.0M
2023-09-22 25.79 25.79 25.79 25.79 0.0M
2023-09-21 25.15 25.15 25.00 25.00 0.0M
2023-09-20 25.32 25.32 25.32 25.32 0.0M
2023-09-18 26.94 26.94 26.30 26.30 0.0M
2023-09-15 28.70 28.70 27.20 27.20 0.0M
2023-09-12 27.04 27.04 26.78 26.78 0.0M
2023-09-11 28.36 28.36 28.36 28.36 0.0M
2023-09-08 28.05 28.30 28.05 28.30 0.0M
2023-09-06 27.19 27.19 27.19 27.19 0.0M
2023-09-04 25.74 25.76 25.74 25.76 0.0M
2023-08-31 24.99 25.50 24.99 25.50 0.0M
2023-08-29 25.53 25.53 24.97 24.97 0.0M
2023-08-28 25.45 25.45 25.45 25.45 0.0M
2023-08-25 25.86 26.00 25.45 25.74 0.0M
2023-08-24 26.15 26.15 26.04 26.04 0.0M
2023-08-23 26.47 26.47 26.47 26.47 0.0M
2023-08-22 26.11 26.11 26.11 26.11 0.0M
2023-08-21 26.00 26.00 26.00 26.00 0.0M
2023-08-16 26.87 26.87 26.87 26.87 0.0M
2023-08-15 26.72 26.72 26.70 26.70 0.0M
2023-08-11 25.99 26.37 25.99 26.37 0.0M
2023-08-10 26.25 26.27 26.25 26.27 0.0M
2023-08-09 26.58 26.58 26.58 26.58 0.0M
2023-08-08 25.79 25.79 25.20 25.20 0.0M
2023-08-07 28.12 28.12 28.12 28.12 0.0M
2023-08-04 29.06 29.06 29.06 29.06 0.0M
2023-08-02 30.05 30.05 30.04 30.04 0.0M
2023-07-31 31.76 31.76 31.67 31.67 0.0M
2023-07-28 33.06 33.06 32.20 32.20 0.0M
2023-07-27 32.79 32.80 32.79 32.80 0.0M
2023-07-26 32.00 32.00 32.00 32.00 0.0M
2023-07-24 32.79 32.79 31.68 31.68 0.0M
2023-07-21 31.77 32.19 31.51 32.19 0.0M
2023-07-20 31.04 31.22 31.04 31.22 0.0M
2023-07-19 31.44 31.44 31.44 31.44 0.0M
2023-07-10 30.05 30.05 30.02 30.02 0.0M
2023-07-07 30.31 30.42 30.31 30.42 0.0M
2023-07-06 32.51 32.51 32.44 32.44 0.0M
2023-06-30 33.42 33.44 33.42 33.44 0.0M
2023-06-29 33.39 33.39 33.39 33.39 0.0M
2023-06-23 32.31 32.31 32.31 32.31 0.0M
2023-06-22 32.00 32.00 32.00 32.00 0.0M
2023-06-21 32.16 32.16 32.16 32.16 0.0M
2023-06-20 32.56 32.81 32.56 32.81 0.0M
2023-06-15 32.15 32.15 32.15 32.15 0.0M
2023-06-14 32.25 32.25 32.25 32.25 0.0M
2023-06-13 32.53 33.03 32.53 33.00 0.0M
2023-06-12 32.65 32.74 32.65 32.74 0.0M
2023-06-09 33.39 33.39 32.82 32.82 0.0M
2023-06-08 33.87 33.88 33.87 33.88 0.0M
2023-06-07 33.44 33.68 33.44 33.68 0.0M
2023-06-02 32.58 33.22 32.58 33.22 0.0M
2023-06-01 32.44 33.00 31.68 32.40 0.0M
2023-05-31 31.30 31.30 31.30 31.30 0.0M
2023-05-30 31.58 31.58 31.58 31.58 0.0M
2023-05-26 31.21 31.21 30.94 30.94 0.0M
2023-05-25 32.29 32.62 31.34 31.34 0.0M
2023-05-22 33.72 33.72 33.72 33.72 0.0M
2023-05-18 34.02 34.02 34.02 34.02 0.0M
2023-05-17 34.61 34.61 34.38 34.38 0.0M
2023-05-16 36.85 36.85 34.81 35.19 0.0M
2023-05-15 36.07 37.03 36.07 37.03 0.0M
2023-05-12 37.18 37.18 35.47 35.57 0.0M
2023-05-11 36.74 37.26 36.43 36.43 0.0M
2023-05-10 36.95 36.95 36.91 36.91 0.0M
2023-05-08 37.72 37.96 35.91 36.31 0.0M
2023-05-05 36.61 38.23 36.61 38.23 0.0M
2023-05-04 37.00 37.00 35.03 35.30 0.0M
2023-05-03 34.21 35.80 33.81 35.76 0.0M
2023-05-02 32.72 32.72 32.30 32.30 0.0M
2023-04-28 31.60 31.61 31.00 31.00 0.0M
2023-04-27 32.20 32.20 32.20 32.20 0.0M
2023-04-26 30.41 32.05 30.31 32.05 0.0M
2023-04-25 26.90 33.12 26.90 31.11 0.0M
2023-04-24 27.82 27.82 27.82 27.82 0.0M
2023-04-21 27.03 27.03 26.63 26.63 0.0M
2023-04-20 27.57 27.57 27.57 27.57 0.0M
2023-04-18 27.55 27.55 27.55 27.55 0.0M
2023-04-14 27.69 28.40 27.69 28.40 0.0M
2023-04-13 27.14 28.18 27.14 27.74 0.0M
2023-04-12 24.23 24.23 24.23 24.23 0.0M
2023-04-11 23.95 23.95 23.95 23.95 0.0M
2023-04-06 23.44 24.04 23.44 24.04 0.0M
2023-04-05 22.75 23.08 22.75 22.95 0.0M
2023-04-04 23.62 23.62 22.73 22.73 0.0M
2023-04-03 23.66 23.66 23.29 23.29 0.0M
2023-03-31 22.64 23.20 22.64 23.20 0.0M
2023-03-30 22.21 22.21 22.21 22.21 0.0M
2023-03-29 22.67 22.81 22.43 22.63 0.0M
2023-03-28 22.45 22.45 22.45 22.45 0.0M
2023-03-22 22.93 22.93 22.39 22.39 0.0M
2023-03-21 23.36 23.49 23.25 23.49 0.0M
2023-03-20 23.11 24.18 23.02 23.36 0.0M
2023-03-17 22.76 22.76 21.85 22.15 0.0M
2023-03-15 24.73 24.73 23.93 24.14 0.0M
2023-03-13 24.37 24.61 24.37 24.61 0.0M
2023-03-10 24.83 25.27 24.13 24.13 0.0M
2023-03-09 27.87 27.87 27.45 27.45 0.0M
2023-03-08 28.87 28.87 28.38 28.38 0.0M
2023-03-07 28.64 28.87 28.64 28.87 0.0M
2023-03-06 30.39 30.39 28.54 28.54 0.0M
2023-03-03 30.86 30.86 30.86 30.86 0.0M
2023-03-02 30.30 30.30 30.30 30.30 0.0M
2023-02-28 31.03 31.03 30.23 30.23 0.0M
2023-02-27 31.00 31.00 31.00 31.00 0.0M
2023-02-23 31.12 31.12 31.12 31.12 0.0M
2023-02-22 30.64 30.64 30.64 30.64 0.0M
2023-02-21 30.00 30.00 29.67 29.67 0.0M
2023-02-20 31.31 31.76 31.31 31.76 0.0M
2023-02-17 31.11 31.11 30.81 30.81 0.0M
2023-02-15 31.20 31.20 31.20 31.20 0.0M
2023-02-14 31.95 32.20 31.95 32.20 0.0M
2023-02-13 30.72 31.41 30.72 31.41 0.0M
2023-02-10 30.83 30.83 30.83 30.83 0.0M
2023-02-09 30.71 32.50 30.71 32.50 0.0M
2023-02-08 31.42 31.42 31.42 31.42 0.0M
2023-02-07 31.23 31.79 30.55 30.91 0.0M
2023-02-06 30.53 31.15 30.25 31.15 0.0M
2023-02-03 34.46 34.46 34.46 34.46 0.0M
2023-02-02 31.83 31.83 31.83 31.83 0.0M
2023-02-01 32.33 32.33 32.33 32.33 0.0M
2023-01-31 30.93 32.00 30.93 32.00 0.0M
2023-01-27 30.77 31.29 30.70 30.70 0.0M
2023-01-26 30.35 30.88 30.35 30.58 0.0M
2023-01-25 29.77 29.77 29.52 29.52 0.0M
2023-01-24 29.86 31.17 29.86 31.17 0.0M
2023-01-23 31.23 31.23 30.00 30.00 0.0M
2023-01-20 31.59 31.59 31.59 31.59 0.0M
2023-01-19 32.68 32.68 32.68 32.68 0.0M
2023-01-18 33.76 33.76 33.76 33.76 0.0M
2023-01-17 33.65 33.78 33.65 33.78 0.0M
2023-01-16 33.70 34.27 33.70 34.27 0.0M
2023-01-13 33.06 34.80 33.06 33.64 0.0M
2023-01-12 32.00 32.64 32.00 32.64 0.0M
2023-01-11 30.92 32.98 30.92 32.30 0.0M
2023-01-10 28.02 30.60 27.95 30.28 0.0M
2023-01-09 35.25 35.46 26.85 28.48 0.0M
2023-01-06 35.37 35.82 34.22 35.82 0.0M
2023-01-05 35.47 35.65 34.97 35.65 0.0M
2023-01-04 36.50 36.54 36.50 36.54 0.0M
2023-01-03 37.97 37.97 35.60 35.60 0.0M
2023-01-02 37.77 38.44 37.77 38.44 0.0M