Hot Features
프리미엄
Pharvaris NV (PHVS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 2.38442822384 | 20.55 | 21.85 | 18.81 | 42700 | 20.6797851 | CS |
| 4 | -0.22 | -1.03480714958 | 21.26 | 25.4985 | 18.81 | 60713 | 23.1014883 | CS |
| 12 | 3.73 | 21.5482380127 | 17.31 | 25.4985 | 17 | 105402 | 20.43050218 | CS |
| 26 | 0.82 | 4.05539070227 | 20.22 | 25.4985 | 15.37 | 82670 | 19.49089733 | CS |
| 52 | 5.47 | 35.1316634554 | 15.57 | 33 | 15.37 | 100525 | 23.11951072 | CS |
| 156 | 5.54 | 35.7419354839 | 15.5 | 33 | 1.77 | 201809 | 13.03063008 | CS |
| 260 | -3.96 | -15.84 | 25 | 42.86 | 1.77 | 170446 | 13.9007846 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 21.04 | 0.54 | 2.63 | 20.71 | 21.34 | 20.17 | 58762 |
| 1732145700 | 20.5 | -0.01 | -0.05 | 20.36 | 20.65 | 18.81 | 53755 |
| 1732059300 | 20.51 | -0.41 | -1.96 | 20.92 | 21.85 | 20.51 | 46616 |
| 1731972900 | 20.92 | 0.57 | 2.80 | 20.35 | 20.98 | 20.06 | 25160 |
| 1731713700 | 20.35 | -0.2 | -0.97 | 20.55 | 21.16 | 20 | 29206 |
| 1731627300 | 20.55 | 0.51 | 2.54 | 20.01 | 20.55 | 20 | 14948 |
| 1731540900 | 20.04 | 0.2 | 1.01 | 20 | 20.75 | 20 | 19209 |
| 1731454500 | 19.84 | -1.41 | -6.64 | 21.15 | 21.38 | 19.78 | 33914 |
| 1731368100 | 21.25 | -1.36 | -6.02 | 22.87 | 22.87 | 21.1 | 35115 |
| 1731108900 | 22.61 | 0.29 | 1.30 | 22.42 | 23.06 | 21.93 | 23350 |
| 1731022500 | 22.32 | -2.69 | -10.76 | 25.07 | 25.4 | 22.19 | 69898 |
| 1730936100 | 25.01 | 1.8 | 7.76 | 23.49 | 25.01 | 23.19 | 102519 |
| 1730849700 | 23.21 | -0.72 | -3.01 | 24.36 | 24.545 | 22.8608 | 74098 |
| 1730763300 | 23.93 | -0.22 | -0.91 | 24.09 | 25.4985 | 23.65 | 108971 |
| 1730500500 | 24.15 | -0.72 | -2.90 | 24.61 | 24.68 | 23.89 | 46135 |
| 1730414100 | 24.87 | 0.07 | 0.28 | 24.57 | 25.395 | 23.955 | 159869 |
| 1730327700 | 24.8 | 1.05 | 4.42 | 23.88 | 25 | 23.4 | 89252 |
| 1730241300 | 23.75 | 0.4 | 1.71 | 23.2 | 23.99 | 22.74 | 105221 |
| 1730154900 | 23.35 | 1.64 | 7.55 | 21.56 | 23.91 | 21.56 | 106915 |
| 1729895700 | 21.71 | 0.38 | 1.78 | 21.26 | 21.82 | 21.26 | 11343 |
| 1729809300 | 21.33 | -0.88 | -3.96 | 22.22 | 23.1 | 21.27 | 73193 |
| 1729722900 | 22.21 | -0.15 | -0.67 | 22.19 | 22.555 | 21.82 | 31697 |
| 1729636500 | 22.36 | -0.28 | -1.24 | 22.65 | 22.65 | 21.89 | 42222 |
| 1729550100 | 22.64 | 1.44 | 6.79 | 21.32 | 22.65 | 20.86 | 438662 |
| 1729290900 | 21.2 | -0.05 | -0.24 | 21.49 | 21.75 | 20.8 | 82119 |
| 1729204500 | 21.25 | -0.25 | -1.16 | 21.5 | 21.745 | 20.8 | 49750 |
| 1729118100 | 21.5 | 0.68 | 3.27 | 21.02 | 22.12 | 20.53 | 139782 |
| 1729031700 | 20.82 | 0.26 | 1.26 | 20.62 | 21.14 | 20.5 | 56720 |
| 1728945300 | 20.56 | 0.83 | 4.21 | 19.73 | 20.9 | 19.41 | 101560 |
| 1728686100 | 19.73 | 1.9 | 10.66 | 17.78 | 20.31 | 17.6549 | 25071 |
| 1728599700 | 17.83 | -0.08 | -0.45 | 18.05 | 18.29 | 17.275 | 64739 |
| 1728513300 | 17.91 | 0.01 | 0.06 | 17.71 | 18.5 | 17.52 | 211043 |
| 1728426900 | 17.9 | -0.27 | -1.49 | 18.2 | 18.4629 | 17.7 | 67890 |
| 1728340500 | 18.17 | -0.03 | -0.16 | 18.27 | 18.55 | 18.03 | 34312 |
| 1728081300 | 18.2 | 0.31 | 1.73 | 17.36 | 18.38 | 17.36 | 71447 |
| 1727994900 | 17.89 | -0.43 | -2.35 | 18.23 | 18.36 | 17.69 | 22373 |
| 1727908500 | 18.32 | -0.11 | -0.60 | 18.44 | 18.44 | 18.05 | 89910 |
| 1727822100 | 18.43 | -0.09 | -0.49 | 18.4 | 18.96 | 17.874 | 69052 |
| 1727735700 | 18.52 | -0.02 | -0.11 | 18.52 | 18.7025 | 18.23 | 54840 |
| 1727476500 | 18.54 | -0.35 | -1.85 | 19.08 | 19.085 | 18.1 | 53157 |
| 1727390100 | 18.89 | 0.12 | 0.64 | 19.02 | 19.4 | 18.48 | 47478 |
| 1727303700 | 18.77 | -0.22 | -1.16 | 18.99 | 19.04 | 18.31 | 157928 |
| 1727217300 | 18.99 | -0.09 | -0.47 | 19.05 | 19.25 | 18.73 | 74269 |
| 1727130900 | 19.08 | -0.43 | -2.20 | 19.38 | 20 | 18.74 | 87808 |
| 1726871700 | 19.51 | -1.58 | -7.49 | 20.3 | 20.64 | 19.27 | 627954 |
| 1726785300 | 21.09 | 0.83 | 4.10 | 20.46 | 21.38 | 20.4 | 251696 |
| 1726698900 | 20.26 | 0.01 | 0.05 | 20.08 | 20.85 | 20.08 | 48115 |
| 1726612500 | 20.25 | -0.35 | -1.70 | 20.53 | 20.9 | 20.17 | 53320 |
| 1726526100 | 20.6 | -0.32 | -1.53 | 21.1 | 21.19 | 20.5 | 136277 |
| 1726266900 | 20.92 | 0.4 | 1.95 | 20.67 | 21.22 | 20.29 | 221838 |
| 1726180500 | 20.52 | -0.46 | -2.19 | 20.82 | 20.95 | 20.5 | 44557 |
| 1726094100 | 20.98 | -0.42 | -1.96 | 21.39 | 21.39 | 20.11 | 71403 |
| 1726007700 | 21.4 | 1.55 | 7.81 | 19.8 | 21.54 | 19.6 | 175704 |
| 1725921300 | 19.85 | 0.73 | 3.82 | 19.06 | 20.89 | 19.06 | 66613 |
| 1725662100 | 19.12 | 0.02 | 0.10 | 19.57 | 19.9999 | 18.74 | 62611 |
| 1725575700 | 19.1 | 1.79 | 10.34 | 17.78 | 19.64 | 17.35 | 482095 |
| 1725489300 | 17.31 | -0.24 | -1.37 | 17.69 | 17.85 | 17.255 | 50901 |
| 1725402900 | 17.55 | -0.45 | -2.50 | 18.12 | 18.57 | 17 | 111255 |
| 1725057300 | 18 | 0.7 | 4.05 | 17.31 | 19.11 | 17.31 | 453119 |
| 1724970900 | 17.3 | -0.66 | -3.67 | 17.95 | 18.3 | 17 | 67759 |
| 1724884500 | 17.96 | -0.54 | -2.92 | 18.58 | 19.1575 | 17.85 | 57297 |
| 1724798100 | 18.5 | -0.58 | -3.04 | 18.96 | 19.19 | 18.04 | 76594 |
| 1724711700 | 19.08 | 1.23 | 6.89 | 18 | 19.1504 | 18 | 60301 |
| 1724452500 | 17.85 | -0.36 | -1.98 | 18.25 | 18.94 | 17.65 | 66090 |
| 1724366100 | 18.21 | 0.42 | 2.36 | 17.89 | 18.35 | 17.76 | 78099 |
