Hot Features
프리미엄
ParaZero Technologies Ltd (PRZO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 191.379310345 | 0.58 | 2.18 | 0.5605 | 54083830 | 1.2073392 | CS |
| 4 | 1.082 | 177.960526316 | 0.608 | 2.18 | 0.55 | 10935618 | 1.20059851 | CS |
| 12 | 1.1345 | 204.230423042 | 0.5555 | 2.18 | 0.521 | 3912823 | 1.16266796 | CS |
| 26 | 1.01 | 148.529411765 | 0.68 | 2.18 | 0.49 | 2077377 | 1.11012785 | CS |
| 52 | 0.938 | 124.734042553 | 0.752 | 2.18 | 0.49 | 2294141 | 1.11114707 | CS |
| 156 | -2.4 | -58.6797066015 | 4.09 | 4.15 | 0.49 | 3137968 | 1.55092673 | CS |
| 260 | -2.4 | -58.6797066015 | 4.09 | 4.15 | 0.49 | 3137968 | 1.55092673 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 1.24 | 0.6 | 94.14 | 0.99 | 1.74 | 0.974429 | 205018687 |
| 1732750500 | 0.6387 | 0.0279 | 4.57 | 0.6 | 0.641 | 0.5605 | 752424 |
| 1732664100 | 0.6108 | -0.0234 | -3.69 | 0.699 | 0.75 | 0.5865 | 9121989 |
| 1732577700 | 0.6342 | 0.0531001 | 9.14 | 0.58 | 0.708 | 0.5699999 | 1442218 |
| 1732318500 | 0.5810999 | 0.0054999 | 0.96 | 0.583 | 0.5929 | 0.5659999 | 45502 |
| 1732232100 | 0.5756 | 0.00535 | 0.94 | 0.5692 | 0.5798 | 0.55 | 67165 |
| 1732145700 | 0.57025 | -0.00515 | -0.90 | 0.5719 | 0.5899 | 0.5517 | 25510 |
| 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 | 488921 |
| 1731713700 | 0.5879 | 0.0269 | 4.80 | 0.5895 | 0.593 | 0.5506 | 80450 |
| 1731627300 | 0.561 | -0.0245 | -4.18 | 0.579 | 0.5907 | 0.561 | 85521 |
| 1731540900 | 0.5855 | -0.0079 | -1.33 | 0.6 | 0.63 | 0.5619 | 641198 |
| 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 | 169864 |
| 1731108900 | 0.599 | 0.0056 | 0.94 | 0.5921 | 0.63 | 0.5611 | 121251 |
| 1731022500 | 0.5934 | -0.0066 | -1.10 | 0.5709999 | 0.639899 | 0.5709999 | 185918 |
| 1730936100 | 0.6 | -0.0065 | -1.07 | 0.619 | 0.619 | 0.58195 | 34056 |
| 1730849700 | 0.6065 | 0.0135 | 2.28 | 0.605 | 0.622731 | 0.583 | 86752 |
| 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 | 54573 |
| 1730414100 | 0.5911 | -0.0157 | -2.59 | 0.59 | 0.618 | 0.5803 | 244235 |
| 1730327700 | 0.6068 | -0.0074 | -1.20 | 0.601 | 0.614 | 0.58 | 187101 |
| 1730241300 | 0.6142 | -0.0108 | -1.73 | 0.6199 | 0.633 | 0.605 | 73853 |
| 1730154900 | 0.625 | 0 | 0.00 | 0.6183999 | 0.626 | 0.58 | 177144 |
| 1729895700 | 0.625 | 0.0245 | 4.08 | 0.6267 | 0.627899 | 0.606 | 41207 |
| 1729809300 | 0.6005 | -0.0355 | -5.58 | 0.636 | 0.64 | 0.6 | 64347 |
| 1729722900 | 0.636 | 0.0003 | 0.05 | 0.6412 | 0.653 | 0.61 | 86712 |
| 1729636500 | 0.6357 | 0.0007 | 0.11 | 0.64 | 0.6425 | 0.6223 | 39226 |
| 1729550100 | 0.635 | -0.024 | -3.64 | 0.641 | 0.67 | 0.63 | 96155 |
| 1729290900 | 0.659 | -0.02 | -2.95 | 0.672 | 0.682 | 0.6328 | 95685 |
| 1729204500 | 0.679 | 0.0101 | 1.51 | 0.669 | 0.684 | 0.64 | 71058 |
| 1729118100 | 0.6689 | 0.0089 | 1.35 | 0.66 | 0.675 | 0.64 | 116607 |
| 1729031700 | 0.66 | -0.02 | -2.94 | 0.6863 | 0.6899 | 0.6301 | 246325 |
| 1728945300 | 0.68 | -0.0199 | -2.84 | 0.7034 | 0.71 | 0.6709 | 105999 |
| 1728686100 | 0.6999 | 0.0079001 | 1.14 | 0.7 | 0.7039 | 0.67 | 84983 |
| 1728599700 | 0.6919999 | 0.0031999 | 0.46 | 0.68 | 0.71 | 0.6715 | 99878 |
| 1728513300 | 0.6888 | -0.0396 | -5.44 | 0.7368 | 0.7373 | 0.6667999 | 199530 |
| 1728426900 | 0.7284 | 0.04835 | 7.11 | 0.6899999 | 0.7386 | 0.672 | 466741 |
| 1728340500 | 0.68005 | -0.02995 | -4.22 | 0.71 | 0.72 | 0.67 | 200863 |
| 1728081300 | 0.71 | -0.0073 | -1.02 | 0.6868 | 0.72 | 0.6701 | 170317 |
| 1727994900 | 0.7173 | 0.0226 | 3.25 | 0.6947 | 0.725 | 0.65 | 306682 |
| 1727908500 | 0.6947 | -0.0453 | -6.12 | 0.7197 | 0.7245509 | 0.63 | 663860 |
| 1727822100 | 0.74 | 0.1225 | 19.84 | 0.6172 | 0.75 | 0.6 | 3418455 |
| 1727735700 | 0.6175 | 0.0073 | 1.20 | 0.629 | 0.635 | 0.596 | 398741 |
| 1727476500 | 0.6102 | 0.0157 | 2.64 | 0.5703 | 0.629 | 0.5703 | 212245 |
| 1727390100 | 0.5945 | 0.0105 | 1.80 | 0.575 | 0.605999 | 0.5662 | 261565 |
| 1727303700 | 0.584 | -0.0184 | -3.05 | 0.62 | 0.6438 | 0.5566 | 1163276 |
| 1727217300 | 0.6024 | 0.005264 | 0.88 | 0.62 | 0.62 | 0.5804 | 5496114 |
| 1727130900 | 0.597136 | -0.017364 | -2.83 | 0.625 | 0.625 | 0.5808 | 63327 |
| 1726871700 | 0.6145 | 0.0065 | 1.07 | 0.5898 | 0.615 | 0.586 | 48696 |
| 1726785300 | 0.608 | 0.018 | 3.05 | 0.5837 | 0.6099 | 0.5707 | 98660 |
| 1726698900 | 0.59 | 0.0071 | 1.22 | 0.585 | 0.592 | 0.565999 | 13369 |
| 1726612500 | 0.5829 | 0.0192 | 3.41 | 0.55 | 0.5926 | 0.5437 | 117421 |
| 1726526100 | 0.5637 | -0.0103 | -1.79 | 0.56 | 0.572917 | 0.5436 | 63683 |
| 1726266900 | 0.574 | 0.0167 | 3.00 | 0.56 | 0.5998 | 0.553 | 662718 |
| 1726180500 | 0.5573 | 0.0073 | 1.33 | 0.5538999 | 0.56 | 0.533287 | 50520 |
| 1726094100 | 0.55 | -0.013 | -2.31 | 0.5629999 | 0.5639 | 0.532 | 48055 |
| 1726007700 | 0.5629999 | -0.0012 | -0.21 | 0.56 | 0.5629999 | 0.54 | 13249 |
| 1725921300 | 0.5642 | 0.0267 | 4.97 | 0.5555 | 0.5699999 | 0.521 | 33834 |
| 1725662100 | 0.5375 | 0.0025 | 0.47 | 0.5302 | 0.55 | 0.523 | 49423 |
| 1725575700 | 0.535 | -0.0281 | -4.99 | 0.55 | 0.5725 | 0.5322 | 131932 |
| 1725489300 | 0.5631 | 0.0212 | 3.91 | 0.5518 | 0.5699999 | 0.53 | 124390 |
| 1725402900 | 0.5419 | -0.0111 | -2.01 | 0.5475 | 0.5573 | 0.521401 | 55104 |
