Hot Features
프리미엄
PolyPid Ltd (PYPD)
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 | -0.05 | -1.49253731343 | 3.35 | 3.72 | 3.2 | 10843 | 3.36232358 | CS |
| 4 | -0.24 | -6.77966101695 | 3.54 | 3.75 | 3.14 | 6211 | 3.40609492 | CS |
| 12 | -0.09 | -2.65486725664 | 3.39 | 3.76 | 3.05 | 4971 | 3.47317431 | CS |
| 26 | -1.7 | -34 | 5 | 5.09 | 2.95 | 5383 | 3.7209938 | CS |
| 52 | -0.71 | -17.7057356608 | 4.01 | 9.2 | 2.95 | 5142 | 4.5915965 | CS |
| 156 | -209.4 | -98.4485190409 | 212.7 | 257.1 | 2.95 | 145061 | 45.79412127 | CS |
| 260 | -476.7 | -99.3125 | 480 | 583.5 | 2.95 | 114678 | 86.30661373 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 3.3 | 0.1 | 3.12 | 3.36 | 3.445 | 3.3 | 7722 |
| 1730414100 | 3.2 | -0.34 | -9.60 | 3.36 | 3.5526 | 3.2 | 7749 |
| 1730327700 | 3.54 | 0.05 | 1.43 | 3.46 | 3.66 | 3.46 | 1113 |
| 1730241300 | 3.49 | 0.07 | 2.06 | 3.72 | 3.72 | 3.25 | 1224 |
| 1730154900 | 3.4194 | 0.1 | 2.99 | 3.22 | 3.4599 | 3.21 | 27882 |
| 1729895700 | 3.32 | -0.15 | -4.43 | 3.35 | 3.51 | 3.2599999 | 16246 |
| 1729809300 | 3.474 | 0.18 | 5.59 | 3.33 | 3.5647 | 3.3 | 4635 |
| 1729722900 | 3.29 | -0.16 | -4.64 | 3.45 | 3.465 | 3.14 | 6832 |
| 1729636500 | 3.45 | 0.15 | 4.55 | 3.5358 | 3.58 | 3.4 | 5744 |
| 1729550100 | 3.3 | -0.29 | -8.08 | 3.59 | 3.59 | 3.24 | 3701 |
| 1729290900 | 3.59 | 0.16 | 4.66 | 3.42 | 3.59 | 3.42 | 878 |
| 1729204500 | 3.43 | 0 | 0.00 | 3.43 | 3.49 | 3.43 | 2246 |
| 1729118100 | 3.43 | 0.03 | 0.88 | 3.35 | 3.5927 | 3.35 | 5530 |
| 1729031700 | 3.4 | -0.01 | -0.29 | 3.41 | 3.54 | 3.37 | 2760 |
| 1728945300 | 3.41 | -0.06 | -1.73 | 3.47 | 3.75 | 3.33 | 12491 |
| 1728686100 | 3.47 | -0.04 | -1.14 | 3.5 | 3.6 | 3.47 | 5102 |
| 1728599700 | 3.51 | 0 | 0.00 | 3.48 | 3.51 | 3.4 | 205 |
| 1728513300 | 3.51 | -0.03 | -0.85 | 3.54 | 3.65 | 3.3679 | 15066 |
| 1728426900 | 3.54 | -0 | -0.00 | 3.54 | 3.6 | 3.54 | 597 |
| 1728340500 | 3.5401 | -0.04 | -1.25 | 3.6 | 3.61 | 3.54 | 3009 |
| 1728081300 | 3.585 | 0.04 | 1.27 | 3.54 | 3.62 | 3.54 | 1211 |
| 1727994900 | 3.54 | 0.09 | 2.61 | 3.43 | 3.61 | 3.43 | 3220 |
| 1727908500 | 3.45 | -0.1 | -2.82 | 3.57 | 3.5701 | 3.31 | 2704 |
| 1727822100 | 3.55 | 0.11 | 3.20 | 3.43 | 3.75 | 3.43 | 6685 |
| 1727735520 | 3.44 | -0.18 | -4.97 | 3.62 | 3.665 | 3.35 | 5526 |
| 1727476500 | 3.62 | 0.02 | 0.51 | 3.58 | 3.6695 | 3.53 | 6420 |
| 1727390100 | 3.6015 | -0.02 | -0.51 | 3.56 | 3.69 | 3.48 | 3377 |
| 1727303700 | 3.62 | -0.03 | -0.82 | 3.5 | 3.63 | 3.47 | 7572 |
| 1727217300 | 3.65 | 0.2 | 5.80 | 3.47 | 3.65 | 3.4699 | 2224 |
| 1727130900 | 3.45 | -0.01 | -0.29 | 3.45 | 3.7589 | 3.45 | 6095 |
| 1726871700 | 3.46 | 0 | 0.00 | 3.47 | 3.65 | 3.46 | 3871 |
| 1726785300 | 3.46 | 0.01 | 0.29 | 3.46 | 3.48 | 3.45 | 1114 |
| 1726698900 | 3.45 | -0.01 | -0.29 | 3.47 | 3.65 | 3.45 | 4877 |
| 1726612500 | 3.46 | -0.1 | -2.67 | 3.3827 | 3.59 | 3.3827 | 6157 |
| 1726526100 | 3.555 | 0.09 | 2.60 | 3.38 | 3.555 | 3.38 | 624 |
| 1726266900 | 3.465 | -0.13 | -3.48 | 3.58 | 3.76 | 3.39 | 5878 |
| 1726180500 | 3.59 | 0.44 | 13.97 | 3.359 | 3.7 | 3.359 | 8381 |
| 1726094100 | 3.15 | -0.29 | -8.43 | 3.05 | 3.35 | 3.05 | 2134 |
| 1726007700 | 3.44 | -0.06 | -1.71 | 3.57 | 3.57 | 3.44 | 5318 |
| 1725921300 | 3.5 | 0.06 | 1.74 | 3.5 | 3.5 | 3.5 | 173 |
| 1725662100 | 3.44 | 0 | 0.00 | 3.53 | 3.53 | 3.44 | 259 |
| 1725575700 | 3.44 | -0.05 | -1.41 | 3.53 | 3.53 | 3.43 | 3331 |
| 1725489300 | 3.4893 | -0.06 | -1.71 | 3.5 | 3.53 | 3.38 | 6706 |
| 1725402900 | 3.55 | 0 | 0.00 | 3.57 | 3.57 | 3.55 | 417 |
| 1725057300 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 295 |
| 1724970900 | 3.55 | 0.05 | 1.43 | 3.47 | 3.62 | 3.41 | 8569 |
| 1724884500 | 3.5 | -0.01 | -0.28 | 3.34 | 3.5 | 3.34 | 7441 |
| 1724798100 | 3.51 | -0.09 | -2.50 | 3.51 | 3.51 | 3.45 | 1215 |
| 1724711700 | 3.6 | 0.2 | 5.88 | 3.2799999 | 3.6 | 3.2799999 | 4126 |
| 1724452500 | 3.4 | -0.06 | -1.73 | 3.29 | 3.62 | 3.25 | 8056 |
| 1724366100 | 3.46 | -0.07 | -1.98 | 3.55 | 3.55 | 3.46 | 3067 |
| 1724279700 | 3.53 | -0.05 | -1.40 | 3.58 | 3.7 | 3.37 | 18882 |
| 1724193300 | 3.58 | 0.03 | 0.85 | 3.67 | 3.67 | 3.55 | 5774 |
| 1724106900 | 3.55 | -0.2 | -5.33 | 3.55 | 3.7 | 3.35 | 5138 |
| 1723847700 | 3.75 | 0.15 | 4.17 | 3.67 | 3.75 | 3.595 | 2910 |
| 1723761300 | 3.6 | 0.11 | 3.15 | 3.4 | 3.64 | 3.4 | 2644 |
| 1723674900 | 3.49 | -0.07 | -1.97 | 3.69 | 3.69 | 3.49 | 370 |
| 1723588500 | 3.56 | -0.14 | -3.78 | 3.43 | 3.57 | 3.4 | 3107 |
| 1723502100 | 3.7 | 0.44 | 13.50 | 3.6 | 3.74 | 3.27 | 4211 |
| 1723242900 | 3.2599999 | -0.24 | -6.86 | 3.39 | 3.48 | 3.2599999 | 221 |
| 1723156500 | 3.5 | 0 | 0.00 | 3.3 | 3.5 | 3.3 | 5497 |
| 1723070100 | 3.5 | 0 | 0.00 | 3.45 | 3.5 | 3.43 | 373 |
| 1722983700 | 3.5 | -0.02 | -0.57 | 3.5 | 3.74 | 3.5 | 14072 |
| 1722897300 | 3.52 | -0.01 | -0.28 | 3.53 | 3.6016 | 3.5 | 4050 |
| 1722638100 | 3.53 | -0.12 | -3.29 | 3.59 | 3.64 | 3.48 | 5183 |
