Hot Features
프리미엄
Pharvaris NV (PHVS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -6.2893081761 | 17.49 | 17.575 | 16.06 | 36010 | 16.67505828 | CS |
| 4 | -2.42 | -12.865497076 | 18.81 | 19.04 | 16.06 | 36778 | 17.42773995 | CS |
| 12 | -4.83 | -22.7615457116 | 21.22 | 22.18 | 15.21 | 57932 | 18.53033569 | CS |
| 26 | -1.61 | -8.94444444444 | 18 | 25.4985 | 15.21 | 85121 | 20.00594897 | CS |
| 52 | -11.41 | -41.0431654676 | 27.8 | 28.172 | 15.21 | 75973 | 20.23827318 | CS |
| 156 | -1.18 | -6.71599317018 | 17.57 | 33 | 1.77 | 207513 | 13.18344434 | CS |
| 260 | -8.61 | -34.44 | 25 | 42.86 | 1.77 | 164325 | 14.03327997 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 16.489999 | -0.01 | -0.06 | 16.6 | 17.0093 | 16.059999 | 59087 |
| 1740094500 | 16.5 | -0.35 | -2.08 | 16.89 | 17.0025 | 16.5 | 21823 |
| 1740008100 | 16.85 | -0.13 | -0.77 | 16.78 | 17.38 | 16.629999 | 34588 |
| 1739921700 | 16.98 | -0.29 | -1.68 | 17.49 | 17.575 | 16.83 | 28543 |
| 1739576100 | 17.27 | -0.1 | -0.58 | 17.25 | 17.94 | 17.05 | 65280 |
| 1739489700 | 17.37 | -0.33 | -1.86 | 17.78 | 17.91 | 17.35 | 35550 |
| 1739403300 | 17.7 | 0.17 | 0.97 | 17.43 | 18 | 17.16 | 27751 |
| 1739316900 | 17.53 | -0.33 | -1.82 | 17.5 | 17.75 | 17.01 | 37985 |
| 1739230500 | 17.855 | -0.44 | -2.38 | 18.09 | 18.09 | 17.55 | 25222 |
| 1738971300 | 18.29 | 0.03 | 0.16 | 18.4 | 18.4 | 17.5 | 23614 |
| 1738884900 | 18.26 | 0.73 | 4.16 | 17.5 | 18.525 | 17.5 | 19523 |
| 1738798500 | 17.53 | 0.36 | 2.10 | 17.21 | 17.8 | 17.01 | 52867 |
| 1738712100 | 17.17 | 0.03 | 0.18 | 16.93 | 17.56 | 16.835 | 17350 |
| 1738625700 | 17.14 | -0.46 | -2.61 | 17.1 | 17.4 | 16.86 | 30918 |
| 1738366500 | 17.6 | -0.13 | -0.73 | 18.28 | 18.7 | 17.34 | 49857 |
| 1738280100 | 17.73 | 0.09 | 0.51 | 17.59 | 18.3235 | 17.59 | 17090 |
| 1738193700 | 17.64 | -0.36 | -2.00 | 18 | 18.35 | 17.11 | 87268 |
| 1738107300 | 18 | -0.02 | -0.11 | 18.22 | 18.22 | 17.89 | 27753 |
| 1738020900 | 18.02 | -0.72 | -3.84 | 18.81 | 19.04 | 18.02 | 36713 |
| 1737761700 | 18.74 | -0.8 | -4.09 | 19.44 | 19.44 | 18.33 | 15371 |
| 1737675300 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1737588900 | 19.54 | 0.42 | 2.20 | 19.13 | 19.9 | 18.6101 | 91235 |
| 1737502500 | 19.12 | 0.76 | 4.14 | 18.29 | 19.9 | 18.29 | 83034 |
| 1737156900 | 18.36 | 0.91 | 5.21 | 17.66 | 19.03 | 17.33 | 25930 |
| 1737070500 | 17.45 | 0.8 | 4.80 | 16.9 | 17.67 | 15.21 | 29577 |
| 1736984100 | 16.649999 | 0.65 | 4.06 | 16.559999 | 16.69 | 15.51 | 44114 |
| 1736897700 | 16 | -0.41 | -2.50 | 16.9 | 16.9 | 15.65 | 22421 |
| 1736811300 | 16.41 | -1.39 | -7.81 | 17.3 | 17.73 | 15.45 | 134640 |
| 1736552100 | 17.8 | -0.74 | -3.99 | 18.54 | 18.54 | 17.31 | 19420 |
| 1736379300 | 18.54 | -0.69 | -3.59 | 19.21 | 19.59 | 18.3 | 55285 |
| 1736292900 | 19.23 | 1.17 | 6.48 | 18.05 | 19.38 | 17.975 | 48500 |
| 1736206500 | 18.06 | -0.47 | -2.54 | 18.58 | 19.1 | 18.05 | 21885 |
| 1735947300 | 18.53 | -0.01 | -0.05 | 18.64 | 19.1 | 18.18 | 119281 |
| 1735860900 | 18.54 | -0.63 | -3.29 | 19.21 | 19.89 | 18.07 | 33888 |
| 1735688100 | 19.17 | 0.15 | 0.79 | 18.92 | 19.48 | 18.36 | 30684 |
| 1735601700 | 19.02 | -0.41 | -2.11 | 19.28 | 19.88 | 18.18 | 34917 |
| 1735342500 | 19.43 | -0.07 | -0.36 | 19.44 | 19.5 | 18.72 | 20111 |
| 1735256100 | 19.5 | 0.67 | 3.56 | 18.59 | 20 | 18.55 | 57155 |
| 1735077840 | 18.83 | -0.1 | -0.53 | 18.94 | 19.02 | 18.32 | 12597 |
| 1734996900 | 18.93 | -0.64 | -3.27 | 19.78 | 19.925 | 18.82 | 26035 |
| 1734737700 | 19.57 | 0.56 | 2.95 | 19 | 20.48 | 18.77 | 97070 |
| 1734651300 | 19.01 | 0.51 | 2.76 | 18.78 | 19.33 | 18.51 | 37531 |
| 1734564900 | 18.5 | 0.01 | 0.05 | 18.71 | 18.999 | 18.0101 | 79246 |
| 1734478500 | 18.49 | -0.01 | -0.05 | 18.4 | 18.7 | 18.0281 | 46123 |
| 1734392100 | 18.5 | 0.1 | 0.54 | 18.51 | 18.85 | 18.14 | 32808 |
| 1734132900 | 18.4 | -0.62 | -3.26 | 19.11 | 19.6 | 17.93 | 49510 |
| 1734046500 | 19.02 | -0.39 | -2.01 | 19.39 | 20.1729 | 19.02 | 22367 |
| 1733960100 | 19.41 | 1.11 | 6.07 | 18.43 | 19.6 | 18.16 | 84805 |
| 1733873700 | 18.3 | -0.24 | -1.29 | 18.74 | 19.46 | 17.82 | 93856 |
| 1733787300 | 18.54 | -0.53 | -2.78 | 18.84 | 19.53 | 18.2 | 146874 |
| 1733528100 | 19.07 | -0.45 | -2.31 | 19.72 | 20.15 | 18.68 | 126248 |
| 1733441700 | 19.52 | -0.48 | -2.40 | 20 | 20.7 | 18.88 | 159028 |
| 1733355300 | 20 | 0.22 | 1.11 | 19.81 | 20.48 | 19.41 | 164682 |
| 1733268900 | 19.78 | 0.63 | 3.29 | 18.99 | 20.9199 | 18.76 | 139310 |
| 1733182500 | 19.15 | -2.75 | -12.56 | 21.22 | 22.18 | 18.5901 | 224009 |
| 1732917840 | 21.9 | -0.46 | -2.06 | 22.02 | 22.55 | 20.58 | 85875 |
| 1732750500 | 22.36 | -1.81 | -7.47 | 24.38 | 24.5 | 21.33 | 173583 |
| 1732664100 | 24.165 | 0.47 | 2.01 | 23.3 | 24.52 | 22.7001 | 151026 |
| 1732577700 | 23.69 | 1.4 | 6.28 | 22.45 | 24 | 21.19 | 157000 |
