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 | 0.17 | 5.80204778157 | 2.93 | 3.22 | 2.7023 | 14105 | 3.04173402 | CS |
| 4 | 0.33 | 11.9133574007 | 2.77 | 3.85 | 2.37 | 50786 | 3.00972093 | CS |
| 12 | -0.32 | -9.3567251462 | 3.42 | 3.85 | 2.37 | 26707 | 3.11254085 | CS |
| 26 | -1.02 | -24.7572815534 | 4.12 | 4.42 | 2.37 | 15311 | 3.21340805 | CS |
| 52 | -3.79 | -55.007256894 | 6.89 | 7.29 | 2.37 | 9487 | 3.53165885 | CS |
| 156 | -180.2 | -98.3087834152 | 183.3 | 207 | 2.37 | 144213 | 41.76660801 | CS |
| 260 | -476.9 | -99.3541666667 | 480 | 583.5 | 2.37 | 111760 | 85.084127 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.1 | 0.11 | 3.68 | 2.98 | 3.11 | 2.98 | 3624 |
| 1736379300 | 2.99 | -0.14 | -4.47 | 3 | 3.06 | 2.902 | 11745 |
| 1736292900 | 3.13 | 0.13 | 4.33 | 3.22 | 3.22 | 3.05 | 11101 |
| 1736206500 | 3 | -0.06 | -1.96 | 3.21 | 3.21 | 2.86 | 15895 |
| 1735947300 | 3.06 | 0.01 | 0.33 | 2.7023 | 3.06 | 2.7023 | 17181 |
| 1735860900 | 3.05 | 0.01 | 0.33 | 3.23 | 3.24 | 3.0099999 | 8476 |
| 1735688100 | 3.04 | -0.11 | -3.49 | 3.15 | 3.22 | 3 | 36159 |
| 1735601700 | 3.15 | 0.26 | 9.00 | 2.82 | 3.25 | 2.62 | 240858 |
| 1735342500 | 2.89 | 0.04 | 1.40 | 2.9467 | 3 | 2.7715 | 19808 |
| 1735256100 | 2.85 | -0.12 | -4.04 | 2.83 | 3.0467 | 2.83 | 76524 |
| 1735077840 | 2.97 | -0.71 | -19.29 | 3.85 | 3.85 | 2.6 | 220120 |
| 1734996900 | 3.68 | 0.46 | 14.29 | 3.48 | 3.76 | 3.465 | 18384 |
| 1734737700 | 3.22 | -0.28 | -8.00 | 3.54 | 3.68 | 3.22 | 31337 |
| 1734651300 | 3.5 | 0.63 | 21.89 | 2.982 | 3.55 | 2.982 | 34801 |
| 1734564900 | 2.8715 | 0.37 | 14.86 | 2.46 | 2.975 | 2.46 | 16611 |
| 1734478500 | 2.5 | 0.07 | 2.88 | 2.41 | 2.5299999 | 2.4 | 35470 |
| 1734392100 | 2.43 | -0.18 | -6.90 | 2.56 | 2.75 | 2.37 | 25424 |
| 1734132900 | 2.61 | 0.03 | 1.16 | 2.62 | 2.7799999 | 2.6 | 32301 |
| 1734046500 | 2.58 | -0.21 | -7.53 | 2.85 | 3.0099999 | 2.58 | 36517 |
| 1733960100 | 2.79 | -0.08 | -2.79 | 2.8128 | 3.13 | 2.67 | 53006 |
| 1733873700 | 2.87 | 0.05 | 1.77 | 2.92 | 2.97 | 2.8066 | 19023 |
| 1733787300 | 2.82 | -0.2 | -6.62 | 3.1 | 3.1 | 2.82 | 6009 |
| 1733528100 | 3.02 | 0.07 | 2.37 | 2.95 | 3.19 | 2.9 | 12906 |
| 1733441700 | 2.95 | -0.04 | -1.34 | 2.9 | 3 | 2.9 | 9127 |
| 1733355300 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.09 | 2.92 | 11652 |
| 1733268900 | 3.0299999 | -0.26 | -7.90 | 3.2 | 3.25 | 3.0099999 | 24559 |
| 1733182500 | 3.29 | -0.21 | -6.00 | 3.285 | 3.46 | 3.25 | 146674 |
| 1732917840 | 3.5 | 0.04 | 1.30 | 3.4 | 3.51 | 3.34 | 8616 |
| 1732750500 | 3.455 | -0.05 | -1.43 | 3.38 | 3.62 | 3.31 | 19916 |
| 1732664100 | 3.505 | -0.11 | -2.91 | 3.585 | 3.62 | 3.4084 | 14214 |
| 1732577700 | 3.61 | 0.07 | 1.83 | 3.48 | 3.74 | 3.45 | 13003 |
| 1732318500 | 3.545 | 0.12 | 3.35 | 3.35 | 3.62 | 3.35 | 15989 |
| 1732232100 | 3.43 | -0.06 | -1.72 | 3.39 | 3.49 | 3.3 | 4769 |
| 1732145700 | 3.49 | -0.11 | -3.06 | 3.5488 | 3.55 | 3.225 | 49481 |
| 1732059300 | 3.6 | 0.14 | 3.96 | 3.55 | 3.62 | 3.51 | 14426 |
| 1731972900 | 3.463 | -0.09 | -2.45 | 3.58 | 3.58 | 3.4232 | 7313 |
| 1731713700 | 3.55 | 0.13 | 3.80 | 3.5373 | 3.56 | 3.49 | 9830 |
| 1731627300 | 3.42 | 0.02 | 0.59 | 3.42 | 3.42 | 3.42 | 2458 |
| 1731540900 | 3.4 | -0.1 | -2.86 | 3.303 | 3.59 | 3.303 | 4999 |
| 1731454500 | 3.5 | 0.01 | 0.29 | 3.4416 | 3.56 | 3.4416 | 4422 |
| 1731368100 | 3.49 | -0.06 | -1.69 | 3.53 | 3.56 | 3.3254 | 11459 |
| 1731108900 | 3.55 | 0.15 | 4.41 | 3.37 | 3.58 | 3.37 | 3348 |
| 1731022500 | 3.4 | -0.02 | -0.58 | 3.29 | 3.5 | 3.24 | 6470 |
| 1730936100 | 3.42 | 0.08 | 2.47 | 3.2599999 | 3.5594 | 3.2599999 | 7328 |
| 1730849700 | 3.3375 | 0.01 | 0.23 | 3.37 | 3.5856 | 3.2378 | 8693 |
| 1730763300 | 3.33 | 0.03 | 0.91 | 3.38 | 3.4812 | 3.2599999 | 9216 |
| 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 |
