Hot Features
프리미엄
Paramount Group Inc (PGRE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -5.82750582751 | 4.29 | 4.4 | 4.03 | 1131487 | 4.23778836 | CS |
| 4 | -0.63 | -13.4903640257 | 4.67 | 4.8953 | 4.03 | 1016096 | 4.43956588 | CS |
| 12 | -0.9 | -18.2186234818 | 4.94 | 5.09 | 4.03 | 1052685 | 4.64745086 | CS |
| 26 | -0.9 | -18.2186234818 | 4.94 | 5.4383 | 4.03 | 964583 | 4.82167849 | CS |
| 52 | -0.66 | -14.0425531915 | 4.7 | 5.47 | 4.03 | 995860 | 4.78430805 | CS |
| 156 | -6.43 | -61.4135625597 | 10.47 | 11.16 | 3.9 | 1470215 | 5.78540749 | CS |
| 260 | -5.34 | -56.9296375267 | 9.38 | 11.645 | 3.9 | 1717635 | 7.27160049 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732800 | 4.04 | -0.13 | -3.12 | 4.21 | 4.21 | 4.03 | 1061209 |
| 1741646400 | 4.17 | -0.11 | -2.57 | 4.23 | 4.3099999 | 4.14 | 1007203 |
| 1741390800 | 4.28 | -0.01 | -0.23 | 4.29 | 4.34 | 4.22 | 717190 |
| 1741304400 | 4.29 | -0.06 | -1.38 | 4.28 | 4.32 | 4.195 | 1275233 |
| 1741218000 | 4.35 | 0.04 | 0.93 | 4.29 | 4.4 | 4.24 | 1629170 |
| 1741131600 | 4.3099999 | -0.06 | -1.37 | 4.3 | 4.4 | 4.1929999 | 2085750 |
| 1741045200 | 4.37 | -0.14 | -3.10 | 4.48 | 4.51 | 4.33 | 2179162 |
| 1740786000 | 4.51 | -0.09 | -1.96 | 4.82 | 4.82 | 4.37 | 2244495 |
| 1740699600 | 4.6 | 0.01 | 0.22 | 4.61 | 4.715 | 4.5599999 | 1188269 |
| 1740613200 | 4.59 | 0.07 | 1.55 | 4.5599999 | 4.615 | 4.535 | 424784 |
| 1740526800 | 4.5199999 | 0.02 | 0.44 | 4.53 | 4.63 | 4.5199999 | 623291 |
| 1740440400 | 4.5 | -0.02 | -0.44 | 4.55 | 4.565 | 4.5 | 396547 |
| 1740181200 | 4.5199999 | -0.1 | -2.16 | 4.68 | 4.8 | 4.495 | 818420 |
| 1740094800 | 4.62 | -0.1 | -2.12 | 4.68 | 4.715 | 4.605 | 650830 |
| 1740008400 | 4.72 | -0.01 | -0.21 | 4.67 | 4.74 | 4.658 | 648420 |
| 1739922000 | 4.73 | 0.02 | 0.42 | 4.69 | 4.76 | 4.68 | 297502 |
| 1739576400 | 4.71 | -0.11 | -2.28 | 4.87 | 4.8953 | 4.7 | 834810 |
| 1739490000 | 4.82 | 0.12 | 2.55 | 4.76 | 4.83 | 4.6849 | 602093 |
| 1739403600 | 4.7 | -0.07 | -1.47 | 4.67 | 4.73 | 4.64 | 654021 |
| 1739317200 | 4.7699999 | 0.03 | 0.63 | 4.67 | 4.785 | 4.67 | 586281 |
| 1739230800 | 4.74 | -0.08 | -1.66 | 4.83 | 4.835 | 4.735 | 837233 |
| 1738971600 | 4.82 | 0.02 | 0.42 | 4.78 | 4.84 | 4.75 | 613750 |
| 1738885200 | 4.8 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.745 | 380456 |
| 1738798800 | 4.78 | -0.04 | -0.83 | 4.86 | 4.86 | 4.73 | 720400 |
| 1738712400 | 4.82 | 0.05 | 1.05 | 4.73 | 4.84 | 4.71 | 666270 |
| 1738626000 | 4.7699999 | -0.12 | -2.45 | 4.8 | 4.89 | 4.73 | 1072805 |
| 1738366800 | 4.89 | 0.03 | 0.62 | 4.83 | 4.91 | 4.78 | 1382553 |
| 1738280400 | 4.86 | 0.31 | 6.81 | 4.65 | 4.945 | 4.65 | 2918398 |
| 1738194000 | 4.55 | -0.01 | -0.22 | 4.55 | 4.61 | 4.485 | 1059547 |
| 1738107600 | 4.5599999 | -0.09 | -1.94 | 4.62 | 4.6449999 | 4.5599999 | 659126 |
| 1738021200 | 4.65 | 0.05 | 1.09 | 4.5599999 | 4.745 | 4.5599999 | 886131 |
| 1737762000 | 4.6 | -0.04 | -0.86 | 4.55 | 4.6449999 | 4.55 | 754982 |
| 1737675600 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1737589200 | 4.64 | 0.06 | 1.31 | 4.57 | 4.85 | 4.57 | 1567260 |
| 1737502800 | 4.58 | 0.02 | 0.44 | 4.58 | 4.635 | 4.545 | 799388 |
| 1737157200 | 4.5599999 | -0.02 | -0.44 | 4.64 | 4.66 | 4.535 | 753525 |
| 1737070800 | 4.58 | -0.03 | -0.65 | 4.57 | 4.64 | 4.55 | 1206099 |
| 1736984400 | 4.61 | 0.12 | 2.67 | 4.67 | 4.72 | 4.605 | 662172 |
| 1736898000 | 4.49 | -0.06 | -1.32 | 4.55 | 4.65 | 4.48 | 1061909 |
| 1736811600 | 4.55 | -0.07 | -1.52 | 4.5199999 | 4.59 | 4.455 | 1140126 |
| 1736552400 | 4.62 | -0.28 | -5.71 | 4.78 | 4.8099999 | 4.57 | 893061 |
| 1736379600 | 4.9 | -0.03 | -0.61 | 4.88 | 4.98 | 4.85 | 738841 |
| 1736293200 | 4.93 | -0.04 | -0.80 | 4.99 | 5.065 | 4.855 | 990192 |
| 1736206800 | 4.97 | -0.07 | -1.39 | 5.03 | 5.08 | 4.97 | 1397900 |
| 1735947600 | 5.04 | 0.08 | 1.61 | 4.96 | 5.09 | 4.96 | 805669 |
| 1735861200 | 4.96 | 0.02 | 0.40 | 4.95 | 5.015 | 4.885 | 1638159 |
| 1735688400 | 4.94 | 0.12 | 2.49 | 4.86 | 4.97 | 4.85 | 1152390 |
| 1735602000 | 4.82 | -0.03 | -0.62 | 4.8 | 4.84 | 4.74 | 498287 |
| 1735342800 | 4.85 | -0.06 | -1.22 | 4.85 | 4.94 | 4.8 | 641072 |
| 1735256400 | 4.91 | 0.06 | 1.24 | 4.85 | 4.93 | 4.82 | 657093 |
| 1735077840 | 4.85 | 0.06 | 1.25 | 4.82 | 4.875 | 4.7699999 | 294089 |
| 1734997200 | 4.79 | -0.02 | -0.42 | 4.7699999 | 4.84 | 4.7 | 906527 |
| 1734738000 | 4.8099999 | 0.17 | 3.66 | 4.59 | 4.89 | 4.59 | 3088839 |
| 1734651600 | 4.64 | -0.02 | -0.43 | 4.7 | 4.75 | 4.6 | 1468031 |
| 1734565200 | 4.66 | -0.29 | -5.86 | 4.98 | 4.98 | 4.625 | 2979192 |
| 1734478800 | 4.95 | 0.02 | 0.41 | 4.92 | 4.98 | 4.88 | 929186 |
| 1734392400 | 4.93 | 0.03 | 0.61 | 4.9 | 4.96 | 4.875 | 875197 |
| 1734133200 | 4.9 | 0.02 | 0.41 | 4.85 | 4.93 | 4.795 | 1025613 |
| 1734046800 | 4.88 | 0 | 0.00 | 4.85 | 4.97 | 4.85 | 465328 |
