Hot Features
프리미엄
Polyrizon Ltd (PLRZ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -8.03571428571 | 1.12 | 1.2 | 1.02 | 70127 | 1.07803084 | CS |
| 4 | -0.35 | -25.3623188406 | 1.38 | 1.47 | 1 | 140642 | 1.23055352 | CS |
| 12 | 0.0465 | 4.72801220132 | 0.9835 | 4.8 | 0.915 | 3272595 | 2.95179497 | CS |
| 26 | -0.61 | -37.1951219512 | 1.64 | 4.8 | 0.77 | 2410343 | 2.87982289 | CS |
| 52 | -0.61 | -37.1951219512 | 1.64 | 4.8 | 0.77 | 2410343 | 2.87982289 | CS |
| 156 | -0.61 | -37.1951219512 | 1.64 | 4.8 | 0.77 | 2410343 | 2.87982289 | CS |
| 260 | -0.61 | -37.1951219512 | 1.64 | 4.8 | 0.77 | 2410343 | 2.87982289 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 1.075 | -0.01 | -0.46 | 1.08 | 1.12 | 1.03 | 95341 |
| 1740008100 | 1.08 | 0.05 | 4.85 | 1.08 | 1.127 | 1.0301 | 71222 |
| 1739921700 | 1.03 | -0.1 | -8.56 | 1.05 | 1.0995 | 1.02 | 53166 |
| 1739576100 | 1.1264 | 0.01 | 0.57 | 1.12 | 1.2 | 1.0657 | 58290 |
| 1739489700 | 1.12 | 0.05 | 4.67 | 1.1399999 | 1.1614 | 1.1 | 60564 |
| 1739403300 | 1.07 | -0.03 | -2.73 | 1.05 | 1.1299999 | 1.04 | 58186 |
| 1739316900 | 1.1 | 0.08 | 7.84 | 1.02 | 1.1 | 1 | 66762 |
| 1739230500 | 1.02 | -0.1 | -8.93 | 1.01 | 1.09 | 1 | 124530 |
| 1738971300 | 1.12 | 0.04 | 3.51 | 1.0903 | 1.1495 | 1.08 | 59684 |
| 1738884900 | 1.082 | -0.09 | -7.52 | 1.12 | 1.16 | 1.02 | 103250 |
| 1738798500 | 1.17 | -0.02 | -1.68 | 1.23 | 1.23 | 1.1299999 | 52207 |
| 1738712100 | 1.19 | -0.04 | -3.25 | 1.16 | 1.27 | 1.1292 | 94948 |
| 1738625700 | 1.23 | 0.08 | 6.96 | 1.08 | 1.25 | 1.06 | 138651 |
| 1738366500 | 1.15 | -0.17 | -12.88 | 1.25 | 1.2642 | 1.09 | 249057 |
| 1738280100 | 1.32 | 0.02 | 1.54 | 1.32 | 1.37 | 1.25 | 955590 |
| 1738193700 | 1.3 | -0.13 | -9.09 | 1.3799999 | 1.4 | 1.25 | 145210 |
| 1738107300 | 1.43 | 0.05 | 3.62 | 1.35 | 1.47 | 1.35 | 74381 |
| 1738020900 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.47 | 1.3501 | 51411 |
| 1737761700 | 1.44 | -0.04 | -2.70 | 1.3799999 | 1.45 | 1.36 | 121963 |
| 1737675300 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1737588900 | 1.48 | 0.03 | 2.07 | 1.42 | 1.55 | 1.42 | 110611 |
| 1737502500 | 1.45 | -0.09 | -5.84 | 1.6 | 1.6 | 1.41 | 80749 |
| 1737156900 | 1.54 | 0.08 | 5.48 | 1.44 | 1.6299999 | 1.4 | 170065 |
| 1737070500 | 1.46 | 0.07 | 4.66 | 1.36 | 1.49 | 1.35 | 98075 |
| 1736984100 | 1.395 | -0.06 | -3.79 | 1.41 | 1.48 | 1.35 | 112458 |
| 1736897700 | 1.45 | -0.03 | -2.03 | 1.48 | 1.5 | 1.3899999 | 74876 |
| 1736811300 | 1.48 | 0.01 | 0.68 | 1.47 | 1.5 | 1.37 | 83558 |
| 1736552100 | 1.47 | -0.07 | -4.55 | 1.54 | 1.57 | 1.44 | 81139 |
| 1736379300 | 1.54 | -0.05 | -3.14 | 1.55 | 1.5899 | 1.45 | 155481 |
| 1736292900 | 1.59 | -0.28 | -14.97 | 1.78 | 1.8 | 1.5 | 305873 |
| 1736206500 | 1.87 | -0.07 | -3.61 | 1.84 | 2 | 1.57 | 509088 |
| 1735947300 | 1.94 | 0.11 | 6.01 | 1.8112 | 1.98 | 1.7301 | 186703 |
| 1735860900 | 1.83 | -0.34 | -15.67 | 2.035 | 2.035 | 1.7308 | 309716 |
| 1735688100 | 2.17 | 0.01 | 0.46 | 1.96 | 2.32 | 1.8801 | 778745 |
| 1735601700 | 2.16 | 0.52 | 31.71 | 2.64 | 2.66 | 2.02 | 17014264 |
| 1735342500 | 1.6399999 | -0.13 | -7.34 | 1.8413 | 1.94 | 1.6 | 215369 |
| 1735256100 | 1.77 | -0.31 | -14.90 | 2.08 | 2.1 | 1.71 | 320771 |
| 1735077840 | 2.08 | 0.46 | 28.40 | 1.65 | 2.19 | 1.65 | 713523 |
| 1734996900 | 1.62 | 0.05 | 3.18 | 1.55 | 1.68 | 1.35 | 374620 |
| 1734737700 | 1.57 | -0.76 | -32.62 | 2 | 2.19 | 1.26 | 1365219 |
| 1734651300 | 2.33 | -0.96 | -29.18 | 2.71 | 3.06 | 1.595 | 3502828 |
| 1734564900 | 3.29 | 2.24 | 213.33 | 2.48 | 4.8 | 2.41 | 136624764 |
| 1734478500 | 1.05 | 0.05 | 5.00 | 1.21 | 1.37 | 1.02 | 7698095 |
| 1734392100 | 1 | 0.009 | 0.91 | 1.0415 | 1.0415 | 0.94 | 25300 |
| 1734132900 | 0.991 | -0.049 | -4.71 | 0.97 | 1.04 | 0.97 | 23903 |
| 1734046500 | 1.04 | 0.09 | 9.22 | 0.965 | 1.0958 | 0.9522 | 91870 |
| 1733960100 | 0.9522 | -0.1478 | -13.44 | 1.0607 | 1.1104 | 0.9522 | 91386 |
| 1733873700 | 1.1 | 0.08 | 7.84 | 1.07 | 1.12 | 1.01 | 74819 |
| 1733787300 | 1.02 | -0.02 | -1.92 | 1.03 | 1.05 | 0.9737 | 36342 |
| 1733528100 | 1.04 | 0.05 | 5.05 | 0.99 | 1.04 | 0.92 | 62696 |
| 1733441700 | 0.99 | -0.04 | -3.88 | 0.97 | 1.07 | 0.9283 | 99558 |
| 1733355300 | 1.03 | -0.14 | -11.97 | 1.1 | 1.12 | 0.964 | 111377 |
| 1733268900 | 1.17 | -0.05 | -4.10 | 1.18 | 1.2 | 1.0801 | 210494 |
| 1733182500 | 1.22 | 0.28 | 29.79 | 0.93 | 1.23 | 0.93 | 1241968 |
| 1732917840 | 0.94 | 0.03 | 3.30 | 0.95 | 0.96 | 0.915 | 14382 |
| 1732750500 | 0.91 | -0.0175 | -1.89 | 0.97 | 1.0391 | 0.91 | 35107 |
| 1732664100 | 0.9275 | -0.0412 | -4.25 | 0.9687 | 0.97 | 0.9275 | 42726 |
| 1732577700 | 0.9687 | 0.0331 | 3.54 | 0.97 | 1.06 | 0.9301 | 149077 |
| 1732318500 | 0.9356 | 0.0156 | 1.70 | 0.9289 | 1 | 0.88 | 74925 |
| 1732232100 | 0.92 | -0.025 | -2.65 | 0.95 | 0.97 | 0.86 | 43393 |
