Hot Features
프리미엄
Proteome Sciences plc (PRM.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 11.6279069767 | 4.3 | 5.3 | 4.1278 | 0 | 0 | DE |
| 4 | 0.5 | 11.6279069767 | 4.3 | 5.3 | 3.96 | 1125 | 4.3 | DE |
| 12 | 1.9 | 65.5172413793 | 2.9 | 5.3 | 2.3376 | 30345 | 3.46112741 | DE |
| 26 | 1 | 26.3157894737 | 3.8 | 5.3 | 2.22 | 59269 | 3.24857617 | DE |
| 52 | -0.2 | -4 | 5 | 5.75 | 2.22 | 45940 | 3.48365543 | DE |
| 156 | 0.3 | 6.66666666667 | 4.5 | 8.75 | 2.22 | 26991 | 4.28030148 | DE |
| 260 | 1.1 | 29.7297297297 | 3.7 | 9.25 | 2.22 | 34617 | 4.56951041 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740152280 | 4.8 | 0.5 | 11.63 | 4.8 | 5.3 | 4.1278 | 199354 |
| 1740068940 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739982540 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739895960 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739806500 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739547420 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739460900 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739378040 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739291220 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1739202480 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738937700 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738855980 | 4.3 | 0 | 0.00 | 4.3 | 5 | 3.97 | 10000 |
| 1738772880 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738686480 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738596900 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738337520 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738254840 | 4.3 | 0 | 0.00 | 4.3 | 5 | 3.96 | 12502 |
| 1738165140 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1738078980 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737975300 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737735960 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737649680 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737563340 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737476940 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737390480 | 4.3 | 0 | 0.00 | 4.3 | 5 | 3.781 | 128538 |
| 1737131340 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1737044940 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1736955300 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 200000 |
| 1736869080 | 4.3 | 0 | 0.00 | 4.3 | 5 | 4.3 | 0 |
| 1736782500 | 4.3 | 0.15 | 3.61 | 4.15 | 5 | 3.65 | 0 |
| 1736524020 | 4.15 | 0.65 | 18.57 | 3.5 | 4.15 | 3.5 | 80000 |
| 1736439600 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.4 | 0 |
| 1736353620 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.0099999 | 179838 |
| 1736264400 | 3.5 | 0 | 0.00 | 3.5 | 4.0679999 | 3.4 | 48918 |
| 1736180880 | 3.5 | 0 | 0.00 | 3.5 | 3.75 | 3.4 | 0 |
| 1735918500 | 3.5 | 0.15 | 4.48 | 3.35 | 3.7 | 3.35 | 0 |
| 1735832160 | 3.35 | 0 | 0.00 | 3.35 | 3.7 | 2.882 | 46660 |
| 1735662660 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1735576260 | 3.35 | 0 | 0.00 | 3.35 | 3.7 | 3.3 | 0 |
| 1735313700 | 3.35 | 0 | 0.00 | 3.35 | 3.7 | 3.3 | 94709 |
| 1735057680 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1734971280 | 3.35 | 0.45 | 15.52 | 3 | 3.9576 | 2.9 | 282532 |
| 1734712200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734622440 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1734536340 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734449880 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734366420 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1734104460 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1734020880 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733931060 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733848080 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 173973 |
| 1733761860 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 173973 |
| 1733495700 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.3376 | 206960 |
| 1733416140 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733326500 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1733239800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1733156940 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1732897620 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.8 | 0 |
| 1732808160 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.8 | 0 |
| 1732721820 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.43 | 450883 |
| 1732638480 | 2.9 | 0 | 0.00 | 2.9 | 2.95 | 2.3156 | 542375 |
| 1732548840 | 2.9 | -0.05 | -1.69 | 2.95 | 3.05 | 2.2972 | 350401 |
| 1732289460 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.8 | 0 |
