Hot Features
프리미엄
ProKidney Corporation (PROK)
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 | -0.12 | -7.14285714286 | 1.68 | 1.77 | 1.55 | 369804 | 1.62913979 | CS |
| 4 | -0.05 | -3.10559006211 | 1.61 | 1.82 | 1.46 | 408932 | 1.64339586 | CS |
| 12 | -0.55 | -26.0663507109 | 2.11 | 2.205 | 1.41 | 452832 | 1.74740238 | CS |
| 26 | -0.34 | -17.8947368421 | 1.9 | 2.57 | 1.41 | 560031 | 2.01888113 | CS |
| 52 | 0.28 | 21.875 | 1.28 | 4.44 | 1.18 | 663674 | 2.26919779 | CS |
| 156 | -7.84 | -83.4042553191 | 9.4 | 14.19 | 1.12 | 477005 | 3.69906019 | CS |
| 260 | -7.84 | -83.4042553191 | 9.4 | 14.19 | 1.12 | 477005 | 3.69906019 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971300 | 1.56 | -0.1 | -6.02 | 1.65 | 1.65 | 1.55 | 257186 |
| 1738884900 | 1.66 | -0.01 | -0.60 | 1.7 | 1.75 | 1.635 | 287933 |
| 1738798500 | 1.67 | 0.09 | 5.70 | 1.58 | 1.715 | 1.58 | 562102 |
| 1738712100 | 1.58 | 0.03 | 1.94 | 1.55 | 1.6399999 | 1.55 | 292974 |
| 1738625700 | 1.55 | -0.1 | -6.06 | 1.67 | 1.68 | 1.55 | 321841 |
| 1738366500 | 1.65 | -0.02 | -1.20 | 1.68 | 1.77 | 1.6 | 384168 |
| 1738280100 | 1.67 | 0.07 | 4.37 | 1.6399999 | 1.73 | 1.6177999 | 349384 |
| 1738193700 | 1.6 | -0.02 | -1.23 | 1.61 | 1.678 | 1.565 | 341613 |
| 1738107300 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.65 | 1.575 | 166734 |
| 1738020900 | 1.65 | -0.07 | -4.07 | 1.7 | 1.79 | 1.575 | 459598 |
| 1737761700 | 1.72 | 0.05 | 2.99 | 1.72 | 1.82 | 1.7 | 265601 |
| 1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737588900 | 1.67 | -0.12 | -6.70 | 1.78 | 1.795 | 1.67 | 336578 |
| 1737502500 | 1.79 | 0.13 | 7.83 | 1.7 | 1.82 | 1.6399999 | 425823 |
| 1737156900 | 1.66 | 0.01 | 0.61 | 1.68 | 1.69 | 1.61 | 295119 |
| 1737070500 | 1.65 | 0.07 | 4.43 | 1.57 | 1.68 | 1.5 | 887451 |
| 1736984100 | 1.58 | 0 | 0.00 | 1.65 | 1.69 | 1.55 | 557623 |
| 1736897700 | 1.58 | -0.07 | -4.24 | 1.69 | 1.69 | 1.545 | 393016 |
| 1736811300 | 1.65 | 0.03 | 1.85 | 1.55 | 1.655 | 1.46 | 490179 |
| 1736552100 | 1.62 | -0.04 | -2.41 | 1.61 | 1.6299999 | 1.5582 | 543033 |
| 1736379300 | 1.66 | -0.17 | -9.29 | 1.82 | 1.83 | 1.6399999 | 280472 |
| 1736292900 | 1.83 | 0.02 | 1.10 | 1.825 | 1.88 | 1.765 | 563962 |
| 1736206500 | 1.81 | -0.05 | -2.69 | 1.875 | 1.8999 | 1.78 | 671681 |
| 1735947300 | 1.86 | 0.13 | 7.51 | 1.785 | 1.89 | 1.75 | 789729 |
| 1735860900 | 1.73 | 0.04 | 2.37 | 1.7 | 1.845 | 1.655 | 866997 |
| 1735688100 | 1.69 | -0.06 | -3.15 | 1.79 | 1.8 | 1.65 | 445208 |
| 1735601700 | 1.745 | 0.05 | 2.65 | 1.65 | 1.77 | 1.6399999 | 288842 |
| 1735342500 | 1.7 | -0.1 | -5.56 | 1.77 | 1.77 | 1.615 | 432557 |
| 1735256100 | 1.8 | 0.02 | 1.12 | 1.77 | 1.82 | 1.725 | 246659 |
| 1735077840 | 1.78 | 0.09 | 5.33 | 1.71 | 1.81 | 1.65 | 382621 |
| 1734996900 | 1.69 | 0.18 | 11.92 | 1.55 | 1.72 | 1.51 | 503672 |
| 1734737700 | 1.51 | 0.05 | 3.42 | 1.42 | 1.545 | 1.41 | 1218727 |
| 1734651300 | 1.46 | -0.08 | -4.89 | 1.56 | 1.65 | 1.43 | 473362 |
| 1734564900 | 1.535 | -0.32 | -17.03 | 1.84 | 1.84 | 1.53 | 781571 |
| 1734478500 | 1.85 | 0.01 | 0.54 | 1.83 | 1.91 | 1.75 | 461463 |
| 1734392100 | 1.84 | 0.05 | 2.51 | 1.8 | 2.0299999 | 1.77 | 429446 |
| 1734132900 | 1.795 | -0.09 | -4.52 | 1.84 | 1.85 | 1.7 | 482531 |
| 1734046500 | 1.88 | -0.17 | -8.29 | 2.02 | 2.09 | 1.845 | 329447 |
| 1733960100 | 2.05 | 0.01 | 0.49 | 2.06 | 2.105 | 1.97 | 276040 |
| 1733873700 | 2.04 | 0.03 | 1.49 | 1.94 | 2.05 | 1.885 | 416539 |
| 1733787300 | 2.0099999 | -0.06 | -2.90 | 2.11 | 2.165 | 1.99 | 268995 |
| 1733528100 | 2.07 | 0.16 | 8.38 | 1.9 | 2.095 | 1.88 | 340311 |
| 1733441700 | 1.91 | -0.1 | -4.98 | 1.96 | 2.0099999 | 1.9 | 255153 |
| 1733355300 | 2.0099999 | 0.07 | 3.61 | 1.945 | 2.0099999 | 1.87 | 370816 |
| 1733268900 | 1.94 | -0.19 | -8.92 | 2.15 | 2.15 | 1.9 | 566498 |
| 1733182500 | 2.13 | 0.13 | 6.50 | 2 | 2.185 | 1.98 | 657687 |
| 1732917840 | 2 | 0.15 | 8.11 | 1.89 | 2.205 | 1.88 | 674210 |
| 1732750500 | 1.85 | -0.03 | -1.60 | 1.91 | 1.95 | 1.8 | 431920 |
| 1732664100 | 1.88 | 0.05 | 2.73 | 1.85 | 1.95 | 1.79 | 548574 |
| 1732577700 | 1.83 | 0.14 | 8.28 | 1.77 | 1.88 | 1.715 | 368921 |
| 1732318500 | 1.69 | -0.05 | -2.87 | 1.75 | 1.75 | 1.61 | 330058 |
| 1732232100 | 1.74 | 0.09 | 5.45 | 1.66 | 1.8 | 1.65 | 253173 |
| 1732145700 | 1.65 | -0.15 | -8.33 | 1.79 | 1.79 | 1.62 | 326874 |
| 1732059300 | 1.8 | 0.15 | 8.76 | 1.525 | 1.8 | 1.5 | 440661 |
| 1731972900 | 1.655 | -0.04 | -2.36 | 1.7516 | 1.7516 | 1.615 | 256832 |
| 1731713700 | 1.695 | -0.46 | -21.16 | 2.11 | 2.11 | 1.69 | 659952 |
| 1731627300 | 2.15 | 0.08 | 3.86 | 2.0937 | 2.265 | 2.0099999 | 427678 |
| 1731540900 | 2.07 | 0.02 | 0.98 | 2.095 | 2.25 | 2.0108 | 435257 |
| 1731454500 | 2.05 | -0.1 | -4.65 | 2.14 | 2.15 | 1.95 | 554903 |
| 1731368100 | 2.15 | 0.15 | 7.50 | 2.07 | 2.15 | 2.02 | 386390 |
| 1731108900 | 2 | 0.07 | 3.63 | 1.94 | 2.031 | 1.89 | 899904 |
