Hot Features
프리미엄
ProQR Therapeutics NV (PRQR)
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 | 0 | 2.65 | 2.82 | 2.59 | 215436 | 2.68763797 | CS |
| 4 | -0.8 | -23.1884057971 | 3.45 | 3.52 | 2.265 | 591254 | 2.76624207 | CS |
| 12 | 0.83 | 45.6043956044 | 1.82 | 4.62 | 1.77 | 1688188 | 3.82973424 | CS |
| 26 | 0.94 | 54.9707602339 | 1.71 | 4.62 | 1.65 | 834316 | 3.67101773 | CS |
| 52 | 0.63 | 31.1881188119 | 2.02 | 4.62 | 1.61 | 530310 | 3.37510082 | CS |
| 156 | -4.54 | -63.1432545202 | 7.19 | 7.45 | 0.53 | 829696 | 2.28840532 | CS |
| 260 | -6.22 | -70.1240135287 | 8.87 | 9.46 | 0.53 | 801849 | 4.26356447 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 2.65 | 0.03 | 1.15 | 2.59 | 2.7 | 2.57 | 197263 |
| 1736206500 | 2.62 | -0.14 | -5.07 | 2.75 | 2.7799999 | 2.61 | 226703 |
| 1735947300 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.82 | 2.66 | 180571 |
| 1735860900 | 2.74 | 0.09 | 3.40 | 2.68 | 2.8 | 2.62 | 215250 |
| 1735688100 | 2.65 | 0 | 0.00 | 2.65 | 2.82 | 2.59 | 239218 |
| 1735601700 | 2.65 | -0.14 | -5.02 | 2.7799999 | 2.7799999 | 2.55 | 589813 |
| 1735342500 | 2.79 | 0.11 | 4.10 | 2.66 | 2.81 | 2.645 | 288702 |
| 1735256100 | 2.68 | 0.01 | 0.37 | 2.66 | 2.73 | 2.63 | 196164 |
| 1735077840 | 2.67 | 0 | 0.00 | 2.68 | 2.83 | 2.62 | 72584 |
| 1734996900 | 2.67 | 0.04 | 1.52 | 2.65 | 2.7 | 2.52 | 198418 |
| 1734737700 | 2.63 | 0.04 | 1.54 | 2.59 | 2.705 | 2.475 | 718766 |
| 1734651300 | 2.59 | 0.02 | 0.78 | 2.7 | 2.7 | 2.48 | 613223 |
| 1734564900 | 2.57 | -0.37 | -12.59 | 2.89 | 2.95 | 2.52 | 496555 |
| 1734478500 | 2.94 | 0.47 | 19.03 | 2.46 | 2.95 | 2.4 | 916587 |
| 1734392100 | 2.47 | -0.36 | -12.72 | 2.73 | 2.81 | 2.265 | 2933690 |
| 1734132900 | 2.83 | -0.46 | -13.98 | 3.27 | 3.27 | 2.815 | 758681 |
| 1734046500 | 3.29 | -0.09 | -2.66 | 3.4 | 3.455 | 3.23 | 554479 |
| 1733960100 | 3.38 | 0.07 | 2.11 | 3.45 | 3.45 | 3.3 | 888353 |
| 1733873700 | 3.31 | -0.14 | -4.06 | 3.45 | 3.52 | 3.2599999 | 554814 |
| 1733787300 | 3.45 | -0.11 | -3.09 | 3.61 | 3.7065 | 3.41 | 249204 |
| 1733528100 | 3.56 | 0.02 | 0.56 | 3.54 | 3.63 | 3.52 | 362902 |
| 1733441700 | 3.54 | 0.07 | 2.02 | 3.47 | 3.6699 | 3.4501 | 529948 |
| 1733355300 | 3.47 | -0.2 | -5.45 | 3.63 | 3.63 | 3.45 | 468095 |
| 1733268900 | 3.67 | -0.06 | -1.61 | 3.55 | 3.7 | 3.46 | 393307 |
| 1733182500 | 3.73 | -0.11 | -2.86 | 3.81 | 3.92 | 3.71 | 295651 |
| 1732917840 | 3.84 | 0.17 | 4.63 | 3.67 | 3.97 | 3.67 | 403682 |
| 1732750500 | 3.67 | 0.23 | 6.69 | 3.46 | 3.73 | 3.41 | 416651 |
| 1732664100 | 3.44 | -0.1 | -2.82 | 3.54 | 3.54 | 3.37 | 280517 |
| 1732577700 | 3.54 | -0.08 | -2.21 | 3.66 | 3.66 | 3.54 | 273532 |
| 1732318500 | 3.62 | 0.01 | 0.28 | 3.6 | 3.68 | 3.57 | 390089 |
| 1732232100 | 3.61 | -0.06 | -1.63 | 3.67 | 3.696 | 3.59 | 235610 |
| 1732145700 | 3.67 | 0.07 | 1.94 | 3.59 | 3.69 | 3.5713 | 234298 |
| 1732059300 | 3.6 | -0.05 | -1.37 | 3.65 | 3.7517 | 3.58 | 376214 |
| 1731972900 | 3.65 | -0.17 | -4.45 | 3.82 | 3.86 | 3.6 | 890899 |
| 1731713700 | 3.82 | -0.13 | -3.29 | 3.95 | 4 | 3.69 | 924512 |
| 1731627300 | 3.95 | -0.01 | -0.25 | 3.94 | 4.1 | 3.94 | 501601 |
| 1731540900 | 3.96 | -0.02 | -0.50 | 3.99 | 4.21 | 3.9231 | 1299456 |
| 1731454500 | 3.98 | 0.02 | 0.51 | 4.08 | 4.09 | 3.913 | 513451 |
| 1731368100 | 3.96 | 0.19 | 5.04 | 3.87 | 4.07 | 3.8 | 837153 |
| 1731108900 | 3.77 | 0.2 | 5.60 | 3.7 | 4.1 | 3.65 | 995927 |
| 1731022500 | 3.57 | -0.07 | -1.92 | 3.6 | 3.73 | 3.5 | 1122378 |
| 1730936100 | 3.64 | 0.06 | 1.68 | 3.65 | 3.75 | 3.505 | 278074 |
| 1730849700 | 3.58 | -0.05 | -1.38 | 3.7 | 3.75 | 3.4901 | 260782 |
| 1730763300 | 3.63 | -0.1 | -2.68 | 3.79 | 3.8 | 3.46 | 473111 |
| 1730500500 | 3.73 | 0.23 | 6.57 | 3.49 | 3.75 | 3.45 | 323934 |
| 1730414100 | 3.5 | -0.16 | -4.37 | 3.63 | 3.67 | 3.395 | 443327 |
| 1730327700 | 3.66 | 0.21 | 6.09 | 3.45 | 3.8 | 3.37 | 864231 |
| 1730241300 | 3.45 | 0.14 | 4.23 | 3.7 | 3.85 | 3.45 | 1385561 |
| 1730154900 | 3.31 | -0.15 | -4.34 | 3.46 | 3.49 | 3.3 | 344081 |
| 1729895700 | 3.46 | 0.01 | 0.29 | 3.49 | 3.5299 | 3.405 | 482792 |
| 1729809300 | 3.45 | -0.04 | -1.15 | 3.52 | 3.55 | 3.35 | 805959 |
| 1729722900 | 3.49 | -0.29 | -7.67 | 3.71 | 3.83 | 3.16 | 5110200 |
| 1729636500 | 3.78 | -0.27 | -6.67 | 4.05 | 4.05 | 3.58 | 1037476 |
| 1729550100 | 4.05 | -0.28 | -6.47 | 4.25 | 4.381 | 3.95 | 1194864 |
| 1729290900 | 4.33 | -0.16 | -3.56 | 4.48 | 4.57 | 4.04 | 2152581 |
| 1729204500 | 4.49 | 0.47 | 11.69 | 3.44 | 4.62 | 3.32 | 7553864 |
| 1729118100 | 4.0199999 | 2.21 | 122.10 | 2.23 | 4.13 | 2.04 | 52121805 |
| 1729031700 | 1.81 | 0 | 0.00 | 1.82 | 1.9 | 1.77 | 54550 |
| 1728945300 | 1.81 | -0.04 | -2.16 | 1.85 | 1.88 | 1.77 | 83415 |
| 1728686100 | 1.85 | -0.03 | -1.60 | 1.86 | 1.9 | 1.84 | 51511 |
| 1728599700 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9 | 1.825 | 83141 |
| 1728513300 | 1.87 | 0 | 0.00 | 1.85 | 1.89 | 1.83 | 58363 |
| 1728426900 | 1.87 | -0.08 | -4.10 | 1.96 | 1.9799 | 1.84 | 90980 |
