Hot Features
프리미엄
Pinterest Inc (PINS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -1.63015792155 | 39.26 | 39.69 | 38.5009 | 9418923 | 39.11446013 | CS |
| 4 | 6.42 | 19.9378881988 | 32.2 | 40.9 | 31.525 | 14267168 | 36.42485754 | CS |
| 12 | 7.64 | 24.6610716591 | 30.98 | 40.9 | 28.92 | 11120297 | 33.26883102 | CS |
| 26 | 7.53 | 24.2200064329 | 31.09 | 40.9 | 27.93 | 9894160 | 32.15420999 | CS |
| 52 | 3.69 | 10.5639851131 | 34.93 | 45.185 | 27 | 9696546 | 34.47470423 | CS |
| 156 | 15.19 | 64.8314127187 | 23.43 | 45.185 | 16.14 | 11569388 | 27.93341649 | CS |
| 260 | 15.81 | 69.3117053924 | 22.81 | 89.9 | 10.1 | 12362803 | 36.40889596 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 38.69 | -0.63 | -1.60 | 39.19 | 39.21 | 38.57 | 6437645 |
| 1739922000 | 39.32 | 0.45 | 1.16 | 38.97 | 39.6 | 38.715 | 10977610 |
| 1739576400 | 38.87 | -0.22 | -0.56 | 39.1 | 39.235 | 38.57 | 7739681 |
| 1739490000 | 39.09 | -0.01 | -0.03 | 39.1 | 39.13 | 38.59 | 9015225 |
| 1739403600 | 39.1 | -0.47 | -1.19 | 39.26 | 39.69 | 38.89 | 9943176 |
| 1739317200 | 39.57 | -0.07 | -0.18 | 39.59 | 39.96 | 38.66 | 14898296 |
| 1739230800 | 39.64 | -0.36 | -0.90 | 40.12 | 40.38 | 39.365 | 27420192 |
| 1738971600 | 40 | 6.41 | 19.08 | 40.89 | 40.9 | 38.85 | 51438632 |
| 1738885200 | 33.59 | 0.29 | 0.87 | 33.14 | 33.9 | 33.08 | 21265151 |
| 1738798800 | 33.299999 | -0.09 | -0.27 | 33.33 | 33.7051 | 32.93 | 9427495 |
| 1738712400 | 33.39 | 0.31 | 0.94 | 33.119999 | 33.725 | 33.08 | 10768400 |
| 1738626000 | 33.08 | 0.12 | 0.36 | 32.39 | 33.18 | 32.17 | 8963263 |
| 1738366800 | 32.96 | 0.03 | 0.09 | 33.17 | 33.705 | 32.9 | 8987924 |
| 1738280400 | 32.93 | -0.29 | -0.87 | 33.89 | 33.89 | 32.909999 | 8523456 |
| 1738194000 | 33.22 | 0.32 | 0.97 | 33.049999 | 33.88 | 32.869999 | 10956859 |
| 1738107600 | 32.9 | -0.58 | -1.73 | 32.799999 | 33.52 | 32.369999 | 12500032 |
| 1738021200 | 33.479999 | 0.58 | 1.76 | 32.28 | 33.785 | 32.28 | 10432672 |
| 1737762000 | 32.9 | 1.26 | 3.98 | 32.95 | 33.075 | 32.35 | 12437574 |
| 1737675600 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 0 |
| 1737589200 | 31.64 | -0.43 | -1.34 | 32.2 | 32.39 | 31.525 | 11113384 |
| 1737502800 | 32.07 | 1.54 | 5.04 | 30.9 | 32.13 | 30.89 | 14326281 |
| 1737157200 | 30.53 | 0.14 | 0.46 | 30.78 | 30.98 | 30.36 | 7837677 |
| 1737070800 | 30.39 | -0.24 | -0.78 | 30.5 | 31.19 | 30.36 | 6912796 |
| 1736984400 | 30.63 | 0.84 | 2.82 | 30.43 | 31.51 | 30.34 | 8998063 |
| 1736898000 | 29.79 | -0.62 | -2.04 | 30.48 | 30.5 | 29.53 | 9953833 |
| 1736811600 | 30.41 | -0.25 | -0.82 | 29.78 | 30.44 | 29 | 11013309 |
| 1736552400 | 30.66 | -0.21 | -0.68 | 30.86 | 31.795 | 30.65 | 11899112 |
| 1736379600 | 30.87 | -0.94 | -2.96 | 31.51 | 31.98 | 30.71 | 12380245 |
| 1736293200 | 31.81 | -0.6 | -1.85 | 32.369999 | 32.49 | 31.77 | 6596556 |
| 1736206800 | 32.409999 | 1.47 | 4.75 | 31.78 | 32.88 | 31.69 | 10326595 |
| 1735947600 | 30.94 | 0.36 | 1.18 | 30.93 | 31.74 | 30.74 | 8238553 |
| 1735861200 | 30.58 | 1.58 | 5.45 | 29.33 | 30.61 | 29.3 | 10007046 |
| 1735688400 | 29 | -0.15 | -0.51 | 29.11 | 29.52 | 28.9301 | 7458440 |
| 1735602000 | 29.15 | -0.41 | -1.39 | 29.2 | 29.36 | 28.94 | 6826090 |
| 1735342800 | 29.56 | -0.36 | -1.20 | 29.74 | 29.82 | 29.2 | 4978115 |
| 1735256400 | 29.92 | 0.02 | 0.07 | 29.83 | 30.185 | 29.76 | 3811016 |
| 1735077840 | 29.9 | 0.43 | 1.46 | 29.58 | 30.13 | 29.5 | 4253463 |
| 1734997200 | 29.47 | -0.02 | -0.07 | 29.595 | 29.89 | 29.36 | 7088484 |
| 1734738000 | 29.49 | -0.12 | -0.41 | 29.49 | 29.975 | 28.92 | 16956091 |
| 1734651600 | 29.61 | -0.26 | -0.87 | 30.14 | 30.33 | 29.455 | 10267852 |
| 1734565200 | 29.87 | -1.13 | -3.65 | 30.92 | 31.31 | 29.685 | 10424937 |
| 1734478800 | 31 | 0.7 | 2.31 | 30.02 | 31.05 | 29.71 | 13012096 |
| 1734392400 | 30.3 | -0.35 | -1.14 | 30.62 | 31.16 | 30.1 | 13432100 |
| 1734133200 | 30.65 | -0.19 | -0.62 | 30.86 | 30.89 | 30.44 | 9687829 |
| 1734046800 | 30.84 | -1.09 | -3.41 | 31.95 | 31.95 | 30.65 | 10679571 |
| 1733960400 | 31.93 | 0.1 | 0.31 | 32.04 | 32.6 | 31.88 | 9130896 |
| 1733874000 | 31.83 | -1.23 | -3.72 | 32.229999 | 32.58 | 31.295 | 13797416 |
| 1733787600 | 33.06 | 0.78 | 2.42 | 32.159999 | 33.35 | 32.04 | 11961288 |
| 1733528400 | 32.28 | 0.7 | 2.22 | 31.79 | 32.29 | 31.475 | 9253547 |
| 1733442000 | 31.58 | -0.72 | -2.23 | 32.35 | 32.78 | 31.54 | 7502908 |
| 1733355600 | 32.299999 | 0.96 | 3.06 | 31.57 | 32.63 | 31.5 | 12587426 |
| 1733269200 | 31.34 | 0.91 | 2.99 | 30.46 | 31.73 | 30.1 | 12119587 |
| 1733182800 | 30.43 | 0.11 | 0.36 | 30.26 | 30.81 | 29.72 | 9060662 |
| 1732917840 | 30.32 | 0 | 0.00 | 30.36 | 30.75 | 30.28 | 3510815 |
| 1732750800 | 30.32 | -0.68 | -2.19 | 30.98 | 31.1657 | 30.165 | 6276004 |
| 1732664400 | 31 | 0.49 | 1.61 | 30.55 | 31.27 | 30.37 | 9662188 |
| 1732578000 | 30.51 | 0.49 | 1.63 | 30.1 | 30.54 | 30.05 | 12012846 |
| 1732318800 | 30.02 | 0.71 | 2.42 | 29.14 | 30.03 | 28.85 | 14756920 |
| 1732232400 | 29.31 | 0.08 | 0.27 | 29.3 | 29.34 | 28.42 | 12171226 |
| 1732146000 | 29.23 | -0.46 | -1.55 | 29.7 | 29.88 | 28.93 | 6704629 |
