ARB IOT Group Ltd (ARBB)

ARBB
🏛️ 미국 →
8.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.29 10.29 8.00 8.39 0.1M
2025-09-25 9.81 11.49 9.81 10.37 0.1M
2025-09-24 11.97 12.40 10.80 11.85 0.2M
2025-09-23 9.88 12.60 9.09 12.00 0.4M
2025-09-22 8.25 13.89 7.95 10.19 12.2M
2025-09-19 5.12 6.26 4.89 6.25 5.7M
2025-09-18 4.66 4.95 4.60 4.75 0.0M
2025-09-17 4.82 4.83 4.60 4.82 0.0M
2025-09-16 4.65 4.77 4.65 4.75 0.0M
2025-09-15 4.77 4.77 4.59 4.59 0.0M
2025-09-12 4.77 4.77 4.57 4.66 0.0M
2025-09-11 4.64 4.94 4.55 4.64 0.0M
2025-09-10 4.75 4.83 4.62 4.62 0.0M
2025-09-09 4.76 4.89 4.75 4.76 0.0M
2025-09-08 4.81 4.87 4.75 4.75 0.0M
2025-09-05 4.88 4.88 4.80 4.80 0.0M
2025-09-04 4.83 4.96 4.61 4.96 0.0M
2025-09-03 4.61 4.88 4.50 4.71 0.0M
2025-09-02 4.25 4.71 4.25 4.61 0.0M
2025-08-29 4.18 4.46 4.06 4.37 0.0M
2025-08-28 4.13 4.14 4.13 4.14 0.0M
2025-08-27 4.12 4.25 4.12 4.25 0.0M
2025-08-26 4.00 4.36 4.00 4.11 0.0M
2025-08-25 4.10 4.36 4.02 4.02 0.0M
2025-08-22 4.03 4.25 3.92 4.17 0.0M
2025-08-21 4.05 4.18 3.97 4.12 0.0M
2025-08-20 4.20 4.20 4.00 4.18 0.0M
2025-08-19 4.45 4.45 4.10 4.32 0.0M
2025-08-18 4.43 4.48 4.32 4.36 0.0M
2025-08-15 4.66 4.73 4.54 4.62 0.0M
2025-08-14 4.49 4.71 4.49 4.67 0.0M
2025-08-13 4.52 4.70 4.42 4.46 0.0M
2025-08-12 4.76 4.98 4.48 4.60 0.0M
2025-08-11 5.01 5.01 4.75 4.80 0.0M
2025-08-08 5.06 5.17 5.00 5.01 0.0M
2025-08-07 5.20 5.32 5.00 5.01 0.0M
2025-08-06 5.49 5.49 5.22 5.22 0.0M
2025-08-05 5.00 5.30 4.90 5.11 0.1M
2025-08-04 4.97 5.32 4.97 5.32 0.1M
2025-08-01 5.24 5.45 4.75 5.00 0.1M
2025-07-31 5.21 5.45 5.21 5.27 0.0M
2025-07-30 5.26 5.34 5.21 5.27 0.0M
2025-07-29 5.36 5.39 5.27 5.39 0.0M
2025-07-28 5.36 5.50 5.27 5.48 0.0M
2025-07-25 5.50 5.55 5.15 5.25 0.0M
2025-07-24 5.26 5.45 5.19 5.32 0.0M
2025-07-23 5.10 5.44 5.10 5.27 0.0M
2025-07-22 5.30 5.32 5.10 5.18 0.0M
2025-07-21 5.44 5.56 5.30 5.31 0.0M
2025-07-18 5.58 5.82 5.42 5.50 0.0M
2025-07-17 5.51 5.93 5.51 5.58 0.0M
2025-07-16 5.55 5.55 5.50 5.50 0.0M
2025-07-15 5.61 5.63 5.50 5.50 0.0M
2025-07-14 5.56 6.00 5.52 5.61 0.0M
2025-07-11 5.65 5.70 5.58 5.65 0.0M
2025-07-10 5.61 5.82 5.55 5.73 0.0M
2025-07-09 5.84 5.84 5.56 5.61 0.0M
2025-07-08 5.90 5.90 5.62 5.75 0.0M
2025-07-07 6.02 6.15 5.78 6.02 0.0M
2025-07-03 5.98 6.08 5.98 6.06 0.0M
2025-07-02 6.44 6.45 5.50 6.20 0.0M
2025-07-01 6.74 6.74 6.28 6.45 0.0M
2025-06-30 6.82 7.39 6.64 6.81 0.0M
2025-06-27 6.91 7.04 6.82 6.82 0.0M
2025-06-26 6.93 7.27 6.80 6.89 0.0M
2025-06-25 6.84 7.46 6.66 7.16 0.0M
2025-06-24 6.51 6.79 6.51 6.78 0.0M
2025-06-23 6.70 6.94 6.49 6.55 0.0M
2025-06-20 6.78 6.98 6.54 6.96 0.0M
2025-06-18 6.69 6.98 6.52 6.98 0.0M
2025-06-17 6.70 6.73 6.48 6.68 0.0M
2025-06-16 6.85 7.03 6.55 6.76 0.0M
2025-06-13 7.14 7.25 6.37 6.80 0.0M
2025-06-12 6.74 7.30 6.26 7.25 0.0M
2025-06-11 6.40 7.46 6.26 6.75 0.0M
2025-06-10 5.80 6.39 5.74 6.39 0.0M
2025-06-09 5.38 6.00 5.38 5.80 0.0M
2025-06-06 5.74 5.80 5.60 5.78 0.0M
2025-06-05 5.90 5.98 5.79 5.80 0.0M
2025-06-04 6.70 6.78 5.66 5.95 0.1M
2025-06-03 6.56 6.79 6.56 6.78 0.0M
2025-06-02 6.72 7.34 6.32 6.80 0.0M
2025-05-30 7.50 8.10 6.90 7.84 0.0M
2025-05-29 8.25 8.31 7.35 7.65 0.0M
2025-05-28 9.30 9.61 8.31 8.99 0.0M
2025-05-27 8.96 9.30 8.85 9.00 0.0M
2025-05-23 9.42 9.42 8.81 8.85 0.0M
2025-05-22 8.55 9.46 8.31 9.42 0.0M
2025-05-21 8.74 9.40 8.55 8.70 0.0M
2025-05-20 9.30 9.60 9.00 9.00 0.0M
2025-05-19 9.14 9.61 8.85 9.60 0.0M
2025-05-16 9.15 9.56 8.70 9.30 0.0M
2025-05-15 9.31 9.68 9.00 9.15 0.0M
2025-05-14 9.75 10.04 9.30 9.30 0.0M
2025-05-13 9.60 10.20 9.60 9.75 0.0M
2025-05-12 10.20 10.55 9.60 9.60 0.0M
2025-05-09 10.35 10.65 10.05 10.28 0.0M
2025-05-08 10.43 10.58 10.05 10.35 0.0M
2025-05-07 10.14 10.36 10.05 10.13 0.0M
2025-05-06 10.07 10.53 10.07 10.33 0.0M
2025-05-05 10.12 10.65 10.12 10.20 0.0M
2025-05-02 10.50 10.80 10.05 10.30 0.0M
2025-05-01 9.90 10.95 9.90 10.65 0.0M
2025-04-30 10.05 10.50 9.84 10.01 0.0M
2025-04-29 10.31 10.69 9.75 10.05 0.0M
2025-04-28 11.30 11.55 9.90 10.42 0.0M
2025-04-25 11.63 11.66 11.10 11.40 0.0M
2025-04-24 0.69 0.78 0.67 0.78 0.7M
2025-04-23 0.68 0.72 0.68 0.68 0.2M
2025-04-22 0.71 0.72 0.67 0.70 0.3M
2025-04-21 0.70 0.77 0.65 0.73 0.6M
2025-04-17 0.67 0.80 0.66 0.76 0.8M
2025-04-16 0.86 0.86 0.70 0.72 2.5M
2025-04-15 0.93 1.09 0.77 0.93 76.0M
2025-04-14 0.56 0.76 0.56 0.65 8.7M
2025-04-11 0.58 0.61 0.53 0.53 0.1M
2025-04-10 0.62 0.63 0.58 0.58 0.1M
2025-04-09 0.59 0.64 0.58 0.61 0.2M
2025-04-08 0.62 0.65 0.60 0.63 0.1M
2025-04-07 0.63 0.65 0.60 0.61 0.2M
2025-04-04 0.67 0.70 0.65 0.68 0.3M
2025-04-03 0.67 0.79 0.67 0.74 0.6M
2025-04-02 0.68 0.71 0.68 0.71 0.1M
2025-04-01 0.68 0.72 0.67 0.71 0.1M
2025-03-31 0.73 0.73 0.65 0.70 0.5M
2025-03-28 0.75 0.83 0.71 0.77 2.2M
2025-03-27 0.67 0.70 0.64 0.70 6.6M
2025-03-26 0.68 0.68 0.64 0.68 0.2M
2025-03-25 0.71 0.72 0.66 0.69 0.5M
2025-03-24 0.81 0.84 0.73 0.73 0.4M
2025-03-21 0.77 0.86 0.77 0.84 0.6M
2025-03-20 0.72 0.83 0.71 0.82 3.9M
2025-03-19 0.67 0.72 0.66 0.72 0.2M
2025-03-18 0.68 0.69 0.67 0.68 0.2M
2025-03-17 0.68 0.72 0.65 0.68 0.4M
2025-03-14 0.73 0.73 0.69 0.69 0.5M
2025-03-13 0.71 0.74 0.66 0.73 0.6M
2025-03-12 0.82 0.85 0.75 0.78 1.8M
2025-03-11 1.00 1.03 0.62 0.75 3.5M
2025-03-10 0.88 1.08 0.87 1.00 1.9M
2025-03-07 0.73 1.24 0.73 0.97 20.7M
2025-03-06 0.75 0.85 0.71 0.77 4.4M
2025-03-05 0.89 0.97 0.72 0.84 87.9M
2025-03-04 0.45 0.52 0.45 0.52 14.0M
2025-03-03 0.47 0.51 0.44 0.50 2.2M
2025-02-28 0.63 0.82 0.56 0.65 59.1M
2025-02-27 0.48 0.48 0.46 0.48 13.6M
2025-02-26 0.42 0.49 0.42 0.47 0.1M
2025-02-25 0.45 0.46 0.42 0.42 0.0M
2025-02-24 0.47 0.47 0.45 0.45 0.0M
2025-02-21 0.50 0.52 0.48 0.48 0.0M
2025-02-20 0.50 0.50 0.46 0.49 0.0M
2025-02-19 0.48 0.48 0.47 0.47 0.0M
2025-02-18 0.46 0.47 0.45 0.46 0.0M
2025-02-14 0.45 0.46 0.45 0.46 0.0M
2025-02-13 0.46 0.46 0.45 0.46 0.0M
2025-02-12 0.46 0.47 0.45 0.45 0.0M
2025-02-11 0.48 0.48 0.44 0.45 0.0M
2025-02-10 0.46 0.46 0.44 0.44 0.0M
2025-02-07 0.46 0.48 0.41 0.45 0.0M
2025-02-06 0.47 0.49 0.45 0.47 0.0M
2025-02-05 0.46 0.47 0.43 0.47 0.0M
2025-02-04 0.47 0.47 0.44 0.47 0.0M
2025-02-03 0.52 0.52 0.43 0.47 0.1M
2025-01-31 0.52 0.52 0.50 0.52 0.0M
2025-01-30 0.51 0.54 0.51 0.52 0.0M
2025-01-29 0.53 0.54 0.51 0.53 0.0M
2025-01-28 0.51 0.53 0.51 0.53 0.0M
2025-01-27 0.52 0.53 0.51 0.53 0.1M
2025-01-24 0.53 0.55 0.51 0.54 0.1M
2025-01-23 0.51 0.55 0.51 0.51 0.0M
2025-01-22 0.54 0.54 0.50 0.53 0.1M
2025-01-21 0.53 0.55 0.51 0.53 0.1M
2025-01-17 0.53 0.55 0.52 0.55 0.0M
2025-01-16 0.57 0.57 0.52 0.54 0.1M
2025-01-15 0.58 0.58 0.55 0.56 0.0M
2025-01-14 0.60 0.65 0.55 0.57 0.1M
2025-01-13 0.55 0.65 0.55 0.60 0.1M
2025-01-10 0.53 0.58 0.53 0.54 0.1M
2025-01-08 0.59 0.61 0.50 0.53 0.1M
2025-01-07 0.68 0.68 0.54 0.61 0.3M
2025-01-06 0.57 0.75 0.57 0.69 0.8M
2025-01-03 0.51 0.56 0.51 0.54 0.1M
2025-01-02 0.49 0.56 0.47 0.50 0.5M