Hot Features
프리미엄
Paramount Global (PARA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5725 | -5.0708591674 | 11.29 | 11.6 | 10.47 | 10861875 | 10.95165578 | CS |
| 4 | -0.9825 | -8.39743589744 | 11.7 | 12.1 | 10.47 | 9464159 | 11.53666711 | CS |
| 12 | 0.4375 | 4.25583657588 | 10.28 | 12.54 | 10.2 | 9597633 | 11.33448848 | CS |
| 26 | 0.4175 | 4.05339805825 | 10.3 | 12.54 | 10.16 | 9416679 | 11.06403114 | CS |
| 52 | 0.1175 | 1.10849056604 | 10.6 | 14.54 | 9.54 | 11697610 | 11.29956293 | CS |
| 156 | -25.0725 | -70.0544844929 | 35.79 | 37 | 9.54 | 12649601 | 15.7617491 | CS |
| 260 | -18.7925 | -63.6818027787 | 29.51 | 39.21 | 9.54 | 12648798 | 16.6001421 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 10.69 | -0.23 | -2.11 | 10.97 | 11.02 | 10.64 | 5527893 |
| 1744324500 | 10.92 | -0.22 | -1.97 | 11.13 | 11.14 | 10.78 | 9002553 |
| 1744238100 | 11.14 | 0.49 | 4.60 | 10.51 | 11.6 | 10.47 | 13870632 |
| 1744151700 | 10.65 | -0.21 | -1.93 | 11.14 | 11.14 | 10.59 | 9419017 |
| 1744065300 | 10.86 | -0.21 | -1.90 | 10.71 | 11.33 | 10.58 | 9960833 |
| 1743806100 | 11.07 | -0.41 | -3.57 | 11.29 | 11.33 | 10.865 | 12056340 |
| 1743719700 | 11.48 | -0.42 | -3.53 | 11.71 | 11.97 | 11.47 | 12421828 |
| 1743633300 | 11.9 | 0.17 | 1.45 | 11.605 | 12 | 11.43 | 9133260 |
| 1743546900 | 11.73 | -0.23 | -1.92 | 11.975 | 12.02 | 11.715 | 8937066 |
| 1743460500 | 11.96 | 0.4 | 3.46 | 11.48 | 11.99 | 11.455 | 27007737 |
| 1743201300 | 11.56 | -0.12 | -1.03 | 11.62 | 11.65 | 11.48 | 5616724 |
| 1743114900 | 11.68 | -0.18 | -1.52 | 11.9 | 11.9 | 11.64 | 4951243 |
| 1743028500 | 11.86 | 0.25 | 2.15 | 11.67 | 11.92 | 11.65 | 9531648 |
| 1742942100 | 11.61 | -0.03 | -0.26 | 11.69 | 11.69 | 11.5 | 5114630 |
| 1742855700 | 11.64 | -0.22 | -1.85 | 11.98 | 12.01 | 11.54 | 8707083 |
| 1742596500 | 11.86 | -0.07 | -0.59 | 11.92 | 12 | 11.76 | 14225947 |
| 1742510100 | 11.93 | 0.19 | 1.62 | 11.68 | 12.1 | 11.65 | 7011338 |
| 1742423700 | 11.74 | 0.08 | 0.69 | 11.66 | 11.78 | 11.65 | 4716085 |
| 1742337300 | 11.66 | -0.02 | -0.17 | 11.62 | 11.7 | 11.485 | 5674503 |
| 1742250900 | 11.68 | -0.01 | -0.09 | 11.74 | 11.795 | 11.64 | 4616660 |
| 1741991700 | 11.69 | 0.05 | 0.43 | 11.7 | 11.815 | 11.55 | 7308060 |
| 1741905300 | 11.64 | 0.06 | 0.52 | 11.5 | 11.735 | 11.46 | 8631126 |
| 1741818900 | 11.58 | 0.11 | 0.96 | 11.55 | 11.595 | 11.27 | 8263612 |
| 1741732500 | 11.47 | -0.53 | -4.42 | 11.96 | 12.005 | 11.45 | 9885479 |
| 1741646100 | 12 | -0.14 | -1.15 | 12.03 | 12.255 | 11.895 | 9640262 |
| 1741390500 | 12.14 | 0.38 | 3.23 | 11.735 | 12.54 | 11.67 | 23487743 |
| 1741304100 | 11.76 | 0.25 | 2.17 | 11.5 | 11.8 | 11.39 | 9570642 |
| 1741217700 | 11.51 | 0.03 | 0.26 | 11.55 | 11.595 | 11.415 | 7340563 |
| 1741131300 | 11.48 | 0.17 | 1.50 | 11.27 | 11.57 | 11.25 | 9893404 |
| 1741044900 | 11.31 | -0.05 | -0.44 | 11.37 | 11.46 | 11.28 | 7530409 |
| 1740785700 | 11.36 | 0.12 | 1.07 | 11.24 | 11.46 | 11.11 | 10644797 |
| 1740699300 | 11.24 | 0.02 | 0.18 | 10.95 | 11.39 | 10.84 | 13021530 |
| 1740612900 | 11.22 | -0.28 | -2.43 | 11.51 | 11.595 | 11.12 | 10715682 |
| 1740526500 | 11.5 | -0.17 | -1.46 | 11.7 | 11.87 | 11.49 | 6806922 |
| 1740440100 | 11.67 | 0.18 | 1.57 | 11.53 | 11.825 | 11.42 | 12170476 |
| 1740180900 | 11.49 | 0.02 | 0.17 | 11.525 | 11.63 | 11.46 | 10478585 |
| 1740094500 | 11.47 | 0.03 | 0.26 | 11.42 | 11.525 | 11.38 | 8712939 |
| 1740008100 | 11.44 | 0.13 | 1.15 | 11.32 | 11.57 | 11.285 | 12558302 |
| 1739921700 | 11.31 | 0.01 | 0.09 | 11.32 | 11.33 | 11.185 | 8457619 |
| 1739576100 | 11.3 | 0.49 | 4.53 | 10.89 | 11.34 | 10.84 | 15195028 |
| 1739489700 | 10.81 | 0.17 | 1.60 | 10.65 | 10.9 | 10.61 | 8157320 |
| 1739403300 | 10.64 | 0.07 | 0.66 | 10.51 | 10.69 | 10.485 | 7281373 |
| 1739316900 | 10.57 | 0.02 | 0.19 | 10.52 | 10.705 | 10.5 | 6600814 |
| 1739230500 | 10.55 | -0.08 | -0.75 | 10.65 | 10.68 | 10.525 | 6985279 |
| 1738971300 | 10.63 | -0.21 | -1.94 | 10.92 | 10.97 | 10.58 | 9712651 |
| 1738884900 | 10.84 | 0 | 0.00 | 10.96 | 10.99 | 10.73 | 6509008 |
| 1738798500 | 10.84 | -0.08 | -0.73 | 10.88 | 10.91 | 10.78 | 7611108 |
| 1738712100 | 10.92 | 0.19 | 1.77 | 10.72 | 10.98 | 10.7 | 5068711 |
| 1738625700 | 10.73 | -0.15 | -1.38 | 10.68 | 10.835 | 10.66 | 7747942 |
| 1738366500 | 10.88 | -0.1 | -0.91 | 10.98 | 11.02 | 10.815 | 6673793 |
| 1738280100 | 10.98 | -0.11 | -0.99 | 11.15 | 11.175 | 10.83 | 6075665 |
| 1738193700 | 11.09 | 0.03 | 0.27 | 11.04 | 11.18 | 11 | 12097140 |
| 1738107300 | 11.06 | -0.1 | -0.90 | 11.14 | 11.14 | 10.955 | 7019058 |
| 1738020900 | 11.16 | 0.09 | 0.81 | 11.05 | 11.19 | 10.9 | 7893554 |
| 1737761700 | 11.07 | 0.56 | 5.33 | 10.87 | 11.27 | 10.76 | 22241987 |
| 1737675300 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1737588900 | 10.51 | 0.03 | 0.29 | 10.5 | 10.585 | 10.395 | 9700579 |
| 1737502500 | 10.48 | 0.21 | 2.04 | 10.29 | 10.51 | 10.245 | 7945992 |
| 1737156900 | 10.27 | 0.11 | 1.08 | 10.28 | 10.45 | 10.2 | 9454817 |
| 1737070500 | 10.16 | -0.28 | -2.68 | 10.44 | 10.465 | 10.16 | 14953591 |
| 1736984100 | 10.44 | -0.23 | -2.16 | 10.8 | 10.825 | 10.435 | 9449508 |
| 1736897700 | 10.67 | -0.05 | -0.47 | 10.71 | 10.76 | 10.57 | 6133197 |
| 1736811300 | 10.72 | 0.24 | 2.29 | 10.45 | 10.76 | 10.41 | 8252571 |
