Hot Features
프리미엄
ParaZero Technologies Ltd (PRZO)
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 | -0.14 | -7.73480662983 | 1.81 | 1.85 | 1.57 | 674253 | 1.695628 | CS |
| 4 | -0.4692 | -21.9334330591 | 2.1392 | 2.5099 | 1.57 | 5020541 | 2.09274812 | CS |
| 12 | 1.09649 | 191.189342819 | 0.57351 | 3.16 | 0.55 | 9894241 | 1.63631023 | CS |
| 26 | 1.031 | 161.345852895 | 0.639 | 3.16 | 0.49 | 4537654 | 1.57848569 | CS |
| 52 | 0.9016 | 117.334721499 | 0.7684 | 3.16 | 0.49 | 2647101 | 1.47661603 | CS |
| 156 | -2.42 | -59.1687041565 | 4.09 | 4.15 | 0.49 | 3652731 | 1.64034914 | CS |
| 260 | -2.42 | -59.1687041565 | 4.09 | 4.15 | 0.49 | 3652731 | 1.64034914 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.67 | -0.02 | -1.18 | 1.73 | 1.76 | 1.61 | 512684 |
| 1738107300 | 1.69 | 0.03 | 1.81 | 1.66 | 1.73 | 1.6299999 | 495958 |
| 1738020900 | 1.66 | -0.15 | -8.03 | 1.7648 | 1.78 | 1.57 | 1163655 |
| 1737761700 | 1.805 | -0.14 | -6.96 | 1.81 | 1.85 | 1.8 | 524714 |
| 1737675300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1737588900 | 1.94 | -0.02 | -1.02 | 1.88 | 2 | 1.88 | 923219 |
| 1737502500 | 1.96 | -0.17 | -7.98 | 1.9501 | 2 | 1.85 | 2264288 |
| 1737156900 | 2.13 | 0.28 | 15.14 | 2.42 | 2.5099 | 1.98 | 62887253 |
| 1737070500 | 1.85 | 0 | 0.00 | 1.85 | 1.92 | 1.83 | 447409 |
| 1736984100 | 1.85 | -0.05 | -2.63 | 1.95 | 2 | 1.81 | 1223318 |
| 1736897700 | 1.9 | 0.1 | 5.56 | 1.85 | 1.96 | 1.8002 | 620477 |
| 1736811300 | 1.8 | -0.26 | -12.62 | 1.87 | 1.9699 | 1.8 | 1194332 |
| 1736552100 | 2.06 | 0.24 | 13.19 | 2.12 | 2.2 | 1.86 | 5547437 |
| 1736379300 | 1.82 | -0.37 | -16.89 | 1.8961 | 1.9676 | 1.77 | 1611738 |
| 1736292900 | 2.19 | -0.03 | -1.35 | 2.2492 | 2.3298 | 2.1 | 1519885 |
| 1736206500 | 2.22 | -0.05 | -2.20 | 2.25 | 2.4 | 2.18 | 1434284 |
| 1735947300 | 2.27 | 0.16 | 7.58 | 2.13 | 2.39 | 2.09 | 1777021 |
| 1735860900 | 2.11 | 0.08 | 3.94 | 2.1392 | 2.24 | 2.05 | 1201525 |
| 1735688100 | 2.0299999 | -0.41 | -16.80 | 2.43 | 2.45 | 1.9201 | 2804841 |
| 1735601700 | 2.44 | -0.21 | -7.92 | 2.66 | 2.7999 | 2.3803 | 3090509 |
| 1735342500 | 2.65 | 0.17 | 6.85 | 2.7 | 3.16 | 2.31 | 7767731 |
| 1735256100 | 2.48 | 0.4 | 19.23 | 2.15 | 2.5 | 2.1349999 | 4205822 |
| 1735077840 | 2.08 | 0.13 | 6.67 | 2 | 2.11 | 1.94 | 1569434 |
| 1734996900 | 1.95 | 0.19 | 10.80 | 2.02 | 2.19 | 1.85 | 4697090 |
| 1734737700 | 1.76 | -0.28 | -13.73 | 1.97 | 1.97 | 1.685 | 3717725 |
| 1734651300 | 2.04 | -0.11 | -5.12 | 2 | 2.44 | 1.87 | 7753520 |
| 1734564900 | 2.15 | 0.62 | 40.52 | 2.27 | 2.7698999 | 2.06 | 54393396 |
| 1734478500 | 1.53 | 0.08 | 5.15 | 1.435 | 1.58 | 1.3799999 | 9266605 |
| 1734392100 | 1.455 | 0.09 | 6.20 | 1.3899999 | 1.57 | 1.33 | 2099265 |
| 1734132900 | 1.37 | 0.02 | 1.48 | 1.4 | 1.47 | 1.37 | 605678 |
| 1734046500 | 1.35 | -0.1 | -6.90 | 1.4098 | 1.45 | 1.33 | 1027588 |
| 1733960100 | 1.45 | 0.1 | 7.41 | 1.5 | 1.52 | 1.36 | 2986919 |
| 1733873700 | 1.35 | -0.18 | -11.76 | 1.5524 | 1.5581 | 1.35 | 1597134 |
| 1733787300 | 1.53 | -0.32 | -17.30 | 1.81 | 1.88 | 1.48 | 3404874 |
| 1733528100 | 1.85 | 0.26 | 16.36 | 1.57 | 2 | 1.57 | 5501680 |
| 1733441700 | 1.5899 | -0.01 | -0.63 | 1.56 | 1.7 | 1.42 | 2926698 |
| 1733355300 | 1.6 | 0.3 | 23.08 | 1.4192 | 1.88 | 1.41 | 13519579 |
| 1733268900 | 1.3 | -0.47 | -26.55 | 1.6395 | 1.68 | 1.3 | 9629094 |
| 1733182500 | 1.77 | 0.53 | 42.74 | 1.77 | 2.2698999 | 1.62 | 90585228 |
| 1732917840 | 1.24 | 0.6 | 94.14 | 0.99 | 1.74 | 0.99 | 202477438 |
| 1732750500 | 0.6387 | 0.0279 | 4.57 | 0.6 | 0.641 | 0.5605 | 752315 |
| 1732664100 | 0.6108 | -0.0234 | -3.69 | 0.6771 | 0.75 | 0.5865 | 9075846 |
| 1732577700 | 0.6342 | 0.0531001 | 9.14 | 0.58 | 0.708 | 0.5699999 | 1435949 |
| 1732318500 | 0.5810999 | 0.0054999 | 0.96 | 0.585 | 0.5929 | 0.5659999 | 44415 |
| 1732232100 | 0.5756 | 0.00535 | 0.94 | 0.5692 | 0.5798 | 0.55 | 66273 |
| 1732145700 | 0.57025 | -0.00515 | -0.90 | 0.5899 | 0.5899 | 0.5517 | 24709 |
| 1732059300 | 0.5754 | -0.0106 | -1.81 | 0.5699999 | 0.5917 | 0.5634 | 84526 |
| 1731972900 | 0.586 | -0.0019 | -0.32 | 0.575 | 0.5898 | 0.55 | 488871 |
| 1731713700 | 0.5879 | 0.0269 | 4.80 | 0.5713 | 0.593 | 0.5506 | 78070 |
| 1731627300 | 0.561 | -0.0245 | -4.18 | 0.5719999 | 0.5907 | 0.561 | 83576 |
| 1731540900 | 0.5855 | -0.0079 | -1.33 | 0.59 | 0.63 | 0.5619 | 635099 |
| 1731454500 | 0.5934 | 0.0034 | 0.58 | 0.58 | 0.6024 | 0.58 | 72817 |
| 1731368100 | 0.59 | -0.009 | -1.50 | 0.5975 | 0.604 | 0.5669999 | 169469 |
| 1731108900 | 0.599 | 0.0056 | 0.94 | 0.5921 | 0.63 | 0.5611 | 121251 |
| 1731022500 | 0.5934 | -0.0066 | -1.10 | 0.57351 | 0.639899 | 0.5709999 | 178786 |
| 1730936100 | 0.6 | -0.0065 | -1.07 | 0.6189 | 0.6189 | 0.58195 | 33700 |
| 1730849700 | 0.6065 | 0.0135 | 2.28 | 0.585 | 0.622731 | 0.583 | 86505 |
| 1730763300 | 0.593 | 0.0005 | 0.08 | 0.608 | 0.618 | 0.5714 | 142083 |
| 1730500500 | 0.5925 | 0.0014 | 0.24 | 0.596 | 0.6059 | 0.5830999 | 54373 |
| 1730414100 | 0.5911 | -0.0157 | -2.59 | 0.59 | 0.618 | 0.5803 | 244235 |
| 1730327700 | 0.6068 | -0.0074 | -1.20 | 0.614 | 0.614 | 0.58 | 186988 |
