Hot Features
프리미엄
Porch Group Inc (PRCH)
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 | 0.1 | 2.32018561485 | 4.31 | 4.785 | 4.055 | 996830 | 4.34032398 | CS |
| 4 | -0.78 | -15.0289017341 | 5.19 | 5.25 | 4.0055 | 1099292 | 4.5832587 | CS |
| 12 | 1.31 | 42.2580645161 | 3.1 | 6.035 | 2.74 | 2143673 | 4.65142409 | CS |
| 26 | 2.69 | 156.395348837 | 1.72 | 6.035 | 1.05 | 1820722 | 3.41528678 | CS |
| 52 | 2.14 | 94.2731277533 | 2.27 | 6.035 | 1.05 | 1564071 | 3.21940792 | CS |
| 156 | -5.01 | -53.1847133758 | 9.42 | 10.13 | 0.495 | 1706259 | 2.84171183 | CS |
| 260 | -11.56 | -72.3857232311 | 15.97 | 27.5 | 0.495 | 1695106 | 6.67335708 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 4.4 | -0.05 | -1.12 | 4.3 | 4.785 | 4.2108 | 1360699 |
| 1738366500 | 4.45 | 0.15 | 3.49 | 4.29 | 4.48 | 4.25 | 1305530 |
| 1738280100 | 4.3 | 0.15 | 3.61 | 4.23 | 4.41 | 4.22 | 955447 |
| 1738193700 | 4.15 | -0.14 | -3.26 | 4.29 | 4.33 | 4.055 | 837813 |
| 1738107300 | 4.29 | -0.02 | -0.46 | 4.3099999 | 4.41 | 4.15 | 524662 |
| 1738020900 | 4.3099999 | -0.09 | -2.05 | 4.29 | 4.496 | 4.0054999 | 987059 |
| 1737761700 | 4.4 | -0.12 | -2.65 | 4.41 | 4.6369999 | 4.32 | 614775 |
| 1737675300 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1737588900 | 4.5199999 | -0.01 | -0.22 | 4.5 | 4.68 | 4.44 | 876890 |
| 1737502500 | 4.53 | -0.09 | -1.95 | 4.72 | 4.75 | 4.5239 | 658980 |
| 1737156900 | 4.62 | -0.13 | -2.74 | 4.84 | 4.97 | 4.5548 | 670773 |
| 1737070500 | 4.75 | -0.03 | -0.63 | 4.79 | 4.8986 | 4.65 | 765839 |
| 1736984100 | 4.78 | 0.32 | 7.17 | 4.8 | 5.03 | 4.69 | 1430507 |
| 1736897700 | 4.46 | -0.04 | -0.89 | 4.61 | 4.75 | 4.3 | 801321 |
| 1736811300 | 4.5 | -0.01 | -0.22 | 4.32 | 4.54 | 4.3 | 1077292 |
| 1736552100 | 4.51 | -0.17 | -3.63 | 4.5 | 4.6 | 4.38 | 1150395 |
| 1736379300 | 4.68 | -0.39 | -7.69 | 5.01 | 5.1316 | 4.6 | 1923941 |
| 1736292900 | 5.07 | -0.17 | -3.24 | 5.19 | 5.25 | 4.745 | 2746037 |
| 1736206500 | 5.24 | -0.08 | -1.50 | 5.41 | 5.5 | 5.1849999 | 1446705 |
| 1735947300 | 5.32 | 0.37 | 7.47 | 4.98 | 5.335 | 4.89 | 1165498 |
| 1735860900 | 4.95 | 0.03 | 0.61 | 4.99 | 5.23 | 4.76 | 1749933 |
| 1735688100 | 4.92 | -0.51 | -9.39 | 5.51 | 5.61 | 4.92 | 3611992 |
| 1735601700 | 5.43 | -0.01 | -0.18 | 5.33 | 5.6109 | 5.3 | 1287016 |
| 1735342500 | 5.44 | -0.35 | -6.04 | 5.74 | 5.83 | 5.3 | 1653721 |
| 1735256100 | 5.79 | 0.13 | 2.30 | 5.49 | 5.91 | 5.43 | 1990113 |
| 1735077840 | 5.66 | 0.7 | 14.11 | 5.23 | 5.78 | 5.0114 | 1893441 |
| 1734996900 | 4.96 | -0.13 | -2.55 | 5.09 | 5.1784 | 4.86 | 1426529 |
| 1734737700 | 5.09 | 0.52 | 11.38 | 4.5 | 5.17 | 4.32 | 3641748 |
| 1734651300 | 4.57 | -0.29 | -5.97 | 4.99 | 5.17 | 4.5599999 | 1854728 |
| 1734564900 | 4.86 | -0.48 | -8.99 | 5.45 | 5.55 | 4.715 | 2026066 |
| 1734478500 | 5.34 | -0.48 | -8.25 | 5.8099999 | 5.93 | 5.13 | 2031347 |
| 1734392100 | 5.82 | 0.47 | 8.79 | 5.3099999 | 6.035 | 5.235 | 3749808 |
| 1734132900 | 5.35 | 0.12 | 2.29 | 5.25 | 5.6138 | 5.19 | 1819728 |
| 1734046500 | 5.23 | -0.02 | -0.38 | 5.22 | 5.48 | 5.04 | 1623839 |
| 1733960100 | 5.25 | 0.11 | 2.14 | 5.08 | 5.4478 | 5.07 | 1753690 |
| 1733873700 | 5.14 | -0.01 | -0.19 | 5.2 | 5.67 | 5.09 | 2123330 |
| 1733787300 | 5.15 | -0.36 | -6.53 | 5.5 | 5.7 | 5.125 | 2085856 |
| 1733528100 | 5.51 | 0.75 | 15.76 | 5.05 | 5.6985 | 5 | 3448517 |
| 1733441700 | 4.76 | -0.4 | -7.75 | 5.16 | 5.53 | 4.65 | 2425730 |
| 1733355300 | 5.16 | -0.45 | -8.02 | 5.55 | 5.68 | 5.05 | 4014410 |
| 1733268900 | 5.61 | 1.84 | 48.81 | 4.4 | 5.7 | 4.39 | 16848358 |
| 1733182500 | 3.77 | 0.11 | 3.01 | 3.7 | 3.8693 | 3.6571 | 1165233 |
| 1732917840 | 3.66 | -0.07 | -1.88 | 3.78 | 3.97 | 3.6108 | 1348450 |
| 1732750500 | 3.73 | 0.21 | 5.97 | 3.54 | 3.775 | 3.54 | 1095149 |
| 1732664100 | 3.52 | -0.07 | -1.95 | 3.56 | 3.58 | 3.4 | 1363025 |
| 1732577700 | 3.59 | 0.14 | 4.06 | 3.53 | 3.85 | 3.46 | 1819545 |
| 1732318500 | 3.45 | -0.11 | -3.09 | 3.59 | 3.7169 | 3.43 | 3079343 |
| 1732232100 | 3.56 | 0.05 | 1.42 | 3.56 | 4.205 | 3.445 | 4957980 |
| 1732145700 | 3.51 | 0.54 | 18.18 | 3.11 | 3.56 | 3 | 2915802 |
| 1732059300 | 2.97 | 0.11 | 3.85 | 2.7799999 | 3.0099999 | 2.77 | 1285721 |
| 1731972900 | 2.86 | -0.12 | -4.03 | 3.02 | 3.035 | 2.74 | 1367796 |
| 1731713700 | 2.98 | -0.13 | -4.18 | 3.13 | 3.32 | 2.88 | 1729694 |
| 1731627300 | 3.11 | 0.22 | 7.61 | 2.94 | 3.13 | 2.84 | 2197048 |
| 1731540900 | 2.89 | -0.48 | -14.24 | 3.45 | 3.45 | 2.823 | 2989015 |
| 1731454500 | 3.37 | 0.19 | 5.97 | 3.1 | 3.47 | 3.02 | 3148819 |
| 1731368100 | 3.18 | -0.44 | -12.15 | 3.6 | 3.85 | 3.15 | 4401069 |
| 1731108900 | 3.62 | 1.29 | 55.36 | 2.88 | 3.819 | 2.85 | 16741486 |
| 1731022500 | 2.33 | 0.05 | 2.19 | 2.3 | 2.435 | 2.215 | 2112445 |
| 1730936100 | 2.2799999 | 0.18 | 8.57 | 2.25 | 2.32 | 2.02 | 1529444 |
| 1730849700 | 2.1 | 0.07 | 3.45 | 2.04 | 2.14 | 2.02 | 812368 |
| 1730763300 | 2.0299999 | -0.18 | -8.14 | 2.2 | 2.2 | 1.9811 | 1410868 |
