Hot Features
프리미엄
PainReform Ltd (PRFX)
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 | 3.593 | 633.686067019 | 0.567 | 1.82 | 0.5054 | 39817912 | 1.39030227 | CS |
| 4 | 3.46 | 494.285714286 | 0.7 | 1.82 | 0.4318 | 10040062 | 1.38327048 | CS |
| 12 | 2.732 | 191.316526611 | 1.428 | 1.8594 | 0.4318 | 4038646 | 1.34783143 | CS |
| 26 | -0.691 | -14.2444856731 | 4.851 | 4.9968 | 0.4318 | 2310094 | 1.46250027 | CS |
| 52 | -8.44 | -66.9841269841 | 12.6 | 20.16 | 0.4318 | 1216440 | 1.74623074 | CS |
| 156 | -153.04 | -97.3536895674 | 157.2 | 169.2 | 0.4318 | 598623 | 22.67782679 | CS |
| 260 | -396.04 | -98.9605197401 | 400.2 | 470.4 | 0.4318 | 563644 | 73.67123176 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.04 | -0.36 | -25.71 | 1.0301 | 1.15 | 0.971 | 4913318 |
| 1732059300 | 1.4 | 0.87 | 161.68 | 1.1399999 | 1.82 | 0.937 | 193989598 |
| 1731972900 | 0.535 | 0.0042 | 0.79 | 0.5355 | 0.55 | 0.511 | 133629 |
| 1731713700 | 0.5308 | 0.0108 | 2.08 | 0.55 | 0.5504 | 0.5054 | 29792 |
| 1731627300 | 0.52 | -0.063 | -10.81 | 0.5669999 | 0.5679999 | 0.5148 | 23224 |
| 1731540900 | 0.583 | 0.0179 | 3.17 | 0.5653 | 0.6103 | 0.5094999 | 170876 |
| 1731454500 | 0.5651 | 0.0001001 | 0.02 | 0.539 | 0.627 | 0.539 | 40189 |
| 1731368100 | 0.5649999 | -0.017 | -2.92 | 0.58 | 0.58 | 0.5501 | 39131 |
| 1731108900 | 0.582 | -0.0179 | -2.98 | 0.6 | 0.6 | 0.56 | 54612 |
| 1731022500 | 0.5999 | 0.0401 | 7.16 | 0.54 | 0.6 | 0.521 | 84562 |
| 1730936100 | 0.5598 | 0.0647 | 13.07 | 0.4812 | 0.56 | 0.4751 | 144595 |
| 1730849700 | 0.4951 | 0.0335 | 7.26 | 0.4749 | 0.52 | 0.44 | 170840 |
| 1730763300 | 0.4616 | 0.0117 | 2.60 | 0.441 | 0.483999 | 0.441 | 44587 |
| 1730500500 | 0.4499 | -0.0501 | -10.02 | 0.485 | 0.5 | 0.4318 | 143497 |
| 1730414100 | 0.5 | -0.081 | -13.94 | 0.5699999 | 0.58 | 0.4909 | 152431 |
| 1730327700 | 0.581 | 0.021 | 3.75 | 0.5709999 | 0.5885 | 0.56 | 63516 |
| 1730241300 | 0.56 | -0.04 | -6.67 | 0.590249 | 0.627 | 0.56 | 93707 |
| 1730154900 | 0.6 | -0.0379 | -5.94 | 0.65 | 0.65 | 0.5800999 | 199333 |
| 1729895700 | 0.6379 | -0.0621 | -8.87 | 0.686 | 0.7 | 0.621 | 191857 |
| 1729809300 | 0.7 | -0.0353 | -4.80 | 0.7 | 0.7353 | 0.67 | 117953 |
| 1729722900 | 0.7353 | -0.0747 | -9.22 | 0.765 | 0.765 | 0.6814 | 413966 |
| 1729636500 | 0.81 | 0.0699 | 9.44 | 0.825 | 0.8696 | 0.752 | 1452021 |
| 1729550100 | 0.7401 | 0.0801 | 12.14 | 0.6859 | 0.84 | 0.669999 | 1371260 |
| 1729290900 | 0.66 | 0.0382 | 6.14 | 0.65 | 0.6989 | 0.61 | 208737 |
| 1729204500 | 0.6218 | -0.0682 | -9.88 | 0.64 | 0.65 | 0.6 | 276047 |
| 1729118100 | 0.6899999 | 0.12 | 21.05 | 0.5899 | 0.79 | 0.576 | 1941671 |
| 1729031700 | 0.5699999 | -0.0298 | -4.97 | 0.5876 | 0.5998 | 0.5608 | 162556 |
| 1728945300 | 0.5998 | 0.0168 | 2.88 | 0.5655 | 0.6001 | 0.5345 | 85687 |
| 1728686100 | 0.583 | -0.0371 | -5.98 | 0.6 | 0.605 | 0.5311 | 154020 |
| 1728599700 | 0.6201 | -0.0402 | -6.09 | 0.6603 | 0.68 | 0.6201 | 46263 |
| 1728513300 | 0.6603 | -0.0097 | -1.45 | 0.67 | 0.695299 | 0.66 | 54013 |
| 1728426900 | 0.67 | 0.03 | 4.69 | 0.659 | 0.67 | 0.65 | 36125 |
| 1728340500 | 0.64 | -0.0013 | -0.20 | 0.65 | 0.665 | 0.635 | 56844 |
| 1728081300 | 0.6413 | 0.0313 | 5.13 | 0.611 | 0.6576999 | 0.6067 | 62472 |
| 1727994900 | 0.61 | -0.0026 | -0.42 | 0.6125 | 0.6399 | 0.6002999 | 38155 |
| 1727908500 | 0.6126 | -0.0089 | -1.43 | 0.649 | 0.649 | 0.601 | 96000 |
| 1727822100 | 0.6215 | 0.0031001 | 0.50 | 0.62 | 0.6496 | 0.6 | 93157 |
| 1727735520 | 0.6183999 | -0.0077 | -1.23 | 0.6449 | 0.645051 | 0.6 | 105298 |
| 1727476500 | 0.6261 | -0.0339 | -5.14 | 0.6502 | 0.669899 | 0.6217 | 122323 |
| 1727390100 | 0.66 | 0.0001 | 0.02 | 0.7 | 0.7 | 0.64 | 131294 |
| 1727303700 | 0.6599 | 0.0495 | 8.11 | 0.6 | 0.675 | 0.6 | 196464 |
| 1727217300 | 0.6104 | -0.0096 | -1.55 | 0.613 | 0.62 | 0.59 | 137065 |
| 1727130900 | 0.62 | -0.1511 | -19.60 | 0.6226 | 0.63 | 0.5699999 | 367752 |
| 1726871700 | 0.7711 | 0.0186001 | 2.47 | 0.7483 | 0.79 | 0.732 | 518279 |
| 1726785300 | 0.7524999 | -0.0775 | -9.34 | 0.78 | 0.7858 | 0.73 | 366819 |
| 1726698900 | 0.83 | 0.035 | 4.40 | 0.81 | 0.8829 | 0.721 | 4088667 |
| 1726612500 | 0.795 | -0.1121 | -12.36 | 0.9071 | 0.9167 | 0.77 | 261420 |
| 1726526100 | 0.9071 | 0.0371 | 4.26 | 0.8488 | 1.03 | 0.8401 | 545813 |
| 1726266900 | 0.87 | 0.04 | 4.82 | 0.8399 | 0.8751 | 0.8197 | 263703 |
| 1726180500 | 0.83 | -0.12 | -12.63 | 0.88 | 0.88 | 0.7566 | 385893 |
| 1726094100 | 0.95 | -0.11 | -10.38 | 1.11 | 1.1393 | 0.8205 | 4074619 |
| 1726007700 | 1.06 | -0.53 | -33.33 | 1.61 | 1.61 | 1 | 800974 |
| 1725921300 | 1.59 | 0.05 | 2.99 | 1.58 | 1.6799 | 1.45 | 558305 |
| 1725662100 | 1.5437999 | 0.3 | 24.12 | 1.278 | 1.8594 | 1.23 | 2557851 |
| 1725575700 | 1.2438 | -0.05 | -3.63 | 1.1796 | 1.2852 | 1.176 | 203177 |
| 1725489300 | 1.2906 | 0.03 | 2.43 | 1.2666 | 1.44 | 1.2071999 | 71636 |
| 1725402900 | 1.26 | -0.08 | -5.83 | 1.3746 | 1.3746 | 1.224 | 57599 |
| 1725057300 | 1.338 | -0.06 | -4.21 | 1.3944 | 1.3968 | 1.3266 | 27894 |
| 1724970900 | 1.3968 | -0.05 | -3.20 | 1.428 | 1.4436 | 1.332 | 82700 |
| 1724884500 | 1.443 | -0.19 | -11.74 | 1.602 | 1.62 | 1.4208 | 83188 |
| 1724798100 | 1.635 | 0.01 | 0.33 | 1.668 | 1.6793999 | 1.5966 | 46857 |
| 1724711700 | 1.6296 | 0.03 | 1.72 | 1.5557999 | 1.65 | 1.5557999 | 181714 |
| 1724452500 | 1.602 | -0 | -0.30 | 1.572 | 1.6926 | 1.53 | 111459 |
| 1724366100 | 1.6067999 | -0.04 | -2.62 | 1.6343999 | 1.7508 | 1.4447999 | 181927 |
| 1724279700 | 1.65 | 0.07 | 4.44 | 1.56 | 1.7718 | 1.53 | 487788 |
