Hot Features
프리미엄
Paramount Group Inc (PGRE)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 7.47252747253 | 4.55 | 4.945 | 4.485 | 1255637 | 4.71527978 | CS |
| 4 | -0.07 | -1.41129032258 | 4.96 | 5.09 | 4.455 | 1076137 | 4.7086122 | CS |
| 12 | -0.33 | -6.32183908046 | 5.22 | 5.35 | 4.455 | 985537 | 4.80189007 | CS |
| 26 | -0.27 | -5.23255813953 | 5.16 | 5.4383 | 4.455 | 915415 | 4.89629995 | CS |
| 52 | 0.01 | 0.204918032787 | 4.88 | 5.47 | 4.2116 | 1054914 | 4.77689725 | CS |
| 156 | -3.67 | -42.8738317757 | 8.56 | 11.535 | 3.9 | 1542346 | 6.08340087 | CS |
| 260 | -9.42 | -65.8280922432 | 14.31 | 15 | 3.9 | 1746514 | 7.4408844 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960400 | 4.88 | 0.01 | 0.21 | 4.94 | 4.94 | 4.85 | 697325 |
| 1733874000 | 4.87 | -0.12 | -2.40 | 5.01 | 5.0199999 | 4.85 | 597199 |
| 1733787600 | 4.99 | 0.18 | 3.74 | 4.84 | 5.04 | 4.84 | 592233 |
| 1733528400 | 4.8099999 | 0.01 | 0.21 | 4.85 | 4.87 | 4.75 | 738884 |
| 1733442000 | 4.8 | 0.04 | 0.84 | 4.7 | 4.82 | 4.64 | 1005551 |
| 1733355600 | 4.76 | 0.01 | 0.21 | 4.7699999 | 4.79 | 4.7 | 754255 |
| 1733269200 | 4.75 | -0.02 | -0.42 | 4.79 | 4.82 | 4.69 | 665382 |
| 1733182800 | 4.7699999 | -0.09 | -1.85 | 4.9 | 4.91 | 4.755 | 639744 |
| 1732917840 | 4.86 | -0.03 | -0.61 | 4.95 | 4.98 | 4.86 | 606214 |
| 1732750800 | 4.89 | 0.01 | 0.20 | 4.9 | 5.03 | 4.89 | 534071 |
| 1732664400 | 4.88 | 0.04 | 0.83 | 4.82 | 4.9 | 4.79 | 503014 |
| 1732578000 | 4.84 | 0.09 | 1.89 | 4.7699999 | 4.945 | 4.7699999 | 1463923 |
| 1732318800 | 4.75 | 0.03 | 0.64 | 4.72 | 4.7699999 | 4.695 | 891234 |
| 1732232400 | 4.72 | 0.01 | 0.21 | 4.76 | 4.76 | 4.7 | 739695 |
| 1732146000 | 4.71 | -0.05 | -1.05 | 4.72 | 4.735 | 4.66 | 605123 |
| 1732059600 | 4.76 | 0.06 | 1.28 | 4.71 | 4.78 | 4.655 | 837634 |
| 1731973200 | 4.7 | -0.12 | -2.49 | 4.82 | 4.83 | 4.7 | 1197769 |
| 1731714000 | 4.82 | -0.21 | -4.17 | 5.0599999 | 5.11 | 4.795 | 1217454 |
| 1731627600 | 5.03 | -0.11 | -2.14 | 5.18 | 5.18 | 5.01 | 1228813 |
| 1731541200 | 5.14 | -0.05 | -0.96 | 5.22 | 5.29 | 5.13 | 634801 |
| 1731454800 | 5.19 | -0.08 | -1.52 | 5.21 | 5.3 | 5.155 | 784708 |
| 1731368400 | 5.2699999 | 0.03 | 0.57 | 5.28 | 5.35 | 5.24 | 622843 |
| 1731109200 | 5.24 | 0.04 | 0.77 | 5.22 | 5.29 | 5.195 | 747774 |
| 1731022800 | 5.2 | 0.06 | 1.17 | 5.14 | 5.265 | 5.12 | 980692 |
| 1730936400 | 5.14 | 0.18 | 3.63 | 5.19 | 5.19 | 5.025 | 2452538 |
| 1730850000 | 4.96 | 0.01 | 0.20 | 4.94 | 5.0199999 | 4.9 | 676724 |
| 1730763600 | 4.95 | 0.14 | 2.91 | 4.83 | 5.025 | 4.8 | 721754 |
