Hot Features
프리미엄
Prosperity Bancshares Inc (PB)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 1.51894769809 | 63.86 | 67.7941 | 61.57 | 767481 | 64.71095518 | CS |
| 4 | -4.41 | -6.3691507799 | 69.24 | 73.28 | 61.57 | 645965 | 68.97154998 | CS |
| 12 | -13.48 | -17.213638105 | 78.31 | 82.75 | 61.57 | 599109 | 73.78383648 | CS |
| 26 | -6.88 | -9.59419885651 | 71.71 | 86.755 | 61.57 | 554715 | 75.65325254 | CS |
| 52 | 3.18 | 5.15815085158 | 61.65 | 86.755 | 57.16 | 554877 | 71.00813904 | CS |
| 156 | -1.82 | -2.73068267067 | 66.65 | 86.755 | 49.6 | 592589 | 66.51940052 | CS |
| 260 | 10.31 | 18.9104915627 | 54.52 | 86.755 | 44.79 | 528495 | 66.45027572 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 64.83 | 0.64 | 1.00 | 64.239999 | 65.709999 | 63.3252 | 1143207 |
| 1744324800 | 64.19 | -3.21 | -4.76 | 65.95 | 66.55 | 61.95 | 764709 |
| 1744238400 | 67.4 | 3.64 | 5.71 | 62.75 | 67.7941 | 61.8 | 674209 |
| 1744152000 | 63.76 | -0.23 | -0.36 | 66.11 | 66.66 | 62.77 | 621748 |
| 1744065600 | 63.99 | -0.45 | -0.70 | 62.17 | 66.75 | 61.57 | 759840 |
| 1743806400 | 64.44 | -1.68 | -2.54 | 63.86 | 64.95 | 62.375 | 1016899 |
| 1743720000 | 66.12 | -5.41 | -7.56 | 68.68 | 68.895 | 65.989999 | 684523 |
| 1743633600 | 71.53 | 0.86 | 1.22 | 70.19 | 71.56 | 70.19 | 367769 |
| 1743547200 | 70.67 | -0.7 | -0.98 | 70.84 | 71.48 | 70.14 | 515586 |
| 1743460800 | 71.37 | 0.85 | 1.21 | 70.07 | 71.47 | 69.925 | 487119 |
| 1743201600 | 70.52 | -0.94 | -1.32 | 71 | 71.65 | 70.12 | 430923 |
| 1743115200 | 71.46 | -0.21 | -0.29 | 71.8 | 71.995 | 70.91 | 438660 |
| 1743028800 | 71.67 | -0.38 | -0.53 | 72.39 | 73.28 | 71.29 | 567284 |
| 1742942400 | 72.05 | -0.11 | -0.15 | 72.16 | 72.97 | 71.79 | 750153 |
| 1742856000 | 72.16 | 1.62 | 2.30 | 71.59 | 72.32 | 71.13 | 532321 |
| 1742596800 | 70.54 | 0 | 0.00 | 70.15 | 70.87 | 69.76 | 924179 |
| 1742510400 | 70.54 | -0.72 | -1.01 | 70.49 | 71.64 | 70.435 | 504871 |
| 1742424000 | 71.26 | 0.64 | 0.91 | 70.62 | 71.86 | 70.3 | 866338 |
| 1742337600 | 70.62 | -0.22 | -0.31 | 70.89 | 71.14 | 70.14 | 592677 |
| 1742251200 | 70.84 | -0.22 | -0.31 | 71.06 | 71.5 | 70.38 | 659563 |
| 1741992000 | 71.06 | 1.76 | 2.54 | 69.24 | 71.06 | 68.96 | 759936 |
| 1741905600 | 69.3 | -1 | -1.42 | 70.81 | 70.96 | 69.08 | 522953 |
| 1741819200 | 70.3 | -0.36 | -0.51 | 71.23 | 71.71 | 70.16 | 707563 |
| 1741732800 | 70.66 | -0.89 | -1.24 | 71.55 | 71.88 | 70.35 | 859254 |
| 1741646400 | 71.55 | -1.25 | -1.72 | 72.17 | 73.06 | 71.35 | 931426 |
| 1741390800 | 72.8 | -0.04 | -0.05 | 72.48 | 73.18 | 71.45 | 784020 |
| 1741304400 | 72.84 | -1.08 | -1.46 | 73.54 | 73.54 | 72.05 | 686851 |
| 1741218000 | 73.92 | 0.21 | 0.28 | 73.75 | 74.63 | 72.97 | 857983 |
| 1741131600 | 73.71 | -2.45 | -3.22 | 75.43 | 75.43 | 73 | 876212 |
| 1741045200 | 76.16 | -0.6 | -0.78 | 76.77 | 77.915 | 75.55 | 626331 |
| 1740786000 | 76.76 | 0.05 | 0.07 | 77.08 | 77.84 | 75.79 | 750959 |
| 1740699600 | 76.71 | 0.26 | 0.34 | 76.51 | 77.25 | 76.2 | 328746 |
| 1740613200 | 76.45 | -0.11 | -0.14 | 76.41 | 77.26 | 75.89 | 530369 |
| 1740526800 | 76.56 | 0.31 | 0.41 | 76.8 | 77.51 | 76.28 | 465484 |
| 1740440400 | 76.25 | -0.25 | -0.33 | 76.89 | 77.1 | 76.035 | 493805 |
| 1740181200 | 76.5 | -1.02 | -1.32 | 77.66 | 78.05 | 76.45 | 464274 |
| 1740094800 | 77.52 | -0.54 | -0.69 | 77.86 | 78.177 | 76.61 | 347443 |
| 1740008400 | 78.06 | -0.57 | -0.72 | 77.96 | 78.99 | 77.685 | 377157 |
| 1739922000 | 78.63 | 0.77 | 0.99 | 78.27 | 78.7 | 77.525 | 544220 |
| 1739576400 | 77.86 | -0.16 | -0.21 | 78.47 | 79.03 | 77.65 | 364011 |
| 1739490000 | 78.02 | 0 | 0.00 | 78.3 | 78.56 | 77.35 | 473487 |
| 1739403600 | 78.02 | -1.53 | -1.92 | 78.63 | 78.85 | 77.92 | 317382 |
| 1739317200 | 79.55 | 0.85 | 1.08 | 78.57 | 79.75 | 78.08 | 517495 |
| 1739230800 | 78.7 | -1.3 | -1.63 | 79.72 | 80.055 | 78.47 | 395434 |
| 1738971600 | 80 | -0.69 | -0.86 | 80.69 | 80.765 | 78.64 | 487729 |
| 1738885200 | 80.69 | 0 | 0.00 | 81.53 | 81.56 | 79.91 | 474385 |
| 1738798800 | 80.69 | 0.44 | 0.55 | 80.1 | 80.75 | 79.58 | 481746 |
| 1738712400 | 80.25 | 1.71 | 2.18 | 78.58 | 80.32 | 78.22 | 490523 |
| 1738626000 | 78.54 | -1.46 | -1.83 | 78.38 | 79.535 | 77.52 | 504321 |
| 1738366800 | 80 | -0.32 | -0.40 | 80.82 | 80.95 | 79.71 | 991948 |
| 1738280400 | 80.32 | 0.86 | 1.08 | 81.21 | 81.21 | 79.31 | 501020 |
| 1738194000 | 79.46 | -0.54 | -0.68 | 79.07 | 82.75 | 76.17 | 884622 |
| 1738107600 | 80 | -0.23 | -0.29 | 79.9 | 80.48 | 79.22 | 768515 |
| 1738021200 | 80.23 | 0.98 | 1.24 | 79.86 | 81.03 | 79.35 | 600496 |
| 1737762000 | 79.25 | 0.46 | 0.58 | 77.81 | 79.5 | 77.7 | 538562 |
| 1737675600 | 78.79 | 0 | 0.00 | 78.79 | 78.79 | 78.79 | 0 |
| 1737589200 | 78.79 | -0.6 | -0.76 | 80 | 80 | 78.46 | 567564 |
| 1737502800 | 79.39 | 0.52 | 0.66 | 79.16 | 80.53 | 79.07 | 369866 |
| 1737157200 | 78.87 | 0.9 | 1.15 | 78.31 | 79.08 | 77.94 | 345758 |
| 1737070800 | 77.97 | -0.86 | -1.09 | 78.34 | 78.815 | 77.41 | 322372 |
| 1736984400 | 78.83 | 1.23 | 1.59 | 79.66 | 79.75 | 77.74 | 447246 |
| 1736898000 | 77.6 | 2.48 | 3.30 | 75.84 | 77.83 | 75.585 | 561197 |
| 1736811600 | 75.12 | 1.72 | 2.34 | 73.42 | 75.42 | 72.52 | 804877 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
