Hot Features
프리미엄
Piper Sandler Companies (PIPR)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.71 | 0.504424778761 | 339 | 343.83 | 330.46 | 79819 | 337.80284049 | CS |
| 4 | 55.48 | 19.4509693931 | 285.23 | 347.15 | 278.14 | 116465 | 323.13639677 | CS |
| 12 | 71.15 | 26.3948657071 | 269.56 | 347.15 | 251.15 | 105585 | 297.06342602 | CS |
| 26 | 128.68 | 60.6895250672 | 212.03 | 347.15 | 201.97 | 118234 | 266.62255886 | CS |
| 52 | 189.41 | 125.188367482 | 151.3 | 347.15 | 151.03 | 106521 | 230.9196195 | CS |
| 156 | 165.63 | 94.6024674435 | 175.08 | 347.15 | 102.6 | 104149 | 168.0637639 | CS |
| 260 | 262.68 | 336.639753941 | 78.03 | 347.15 | 31.95 | 97195 | 141.51491878 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 340.71 | 0.37 | 0.11 | 341.85 | 343.74 | 338.66 | 71263 |
| 1732232400 | 340.34 | 6.21 | 1.86 | 333.77999 | 343.83 | 333.77999 | 83825 |
| 1732146000 | 334.13 | -1.26 | -0.38 | 334.41 | 335.475 | 330.45999 | 66416 |
| 1732059600 | 335.39 | -2.62 | -0.78 | 332.14999 | 337.76 | 331.85 | 81522 |
| 1731973200 | 338.01 | 1.9 | 0.57 | 338.69 | 341.56 | 337.105 | 98573 |
| 1731714000 | 336.11 | 4.72 | 1.42 | 333.43 | 336.53 | 330.07 | 82883 |
| 1731627600 | 331.39 | -2.87 | -0.86 | 333.39999 | 336.89 | 330.17 | 80582 |
| 1731541200 | 334.26 | -3.17 | -0.94 | 340.85 | 344.64 | 334 | 89351 |
| 1731454800 | 337.43 | -4.61 | -1.35 | 342 | 343.16 | 335.47 | 118730 |
| 1731368400 | 342.04 | 7.6 | 2.27 | 339.49 | 343.855 | 337.81 | 99182 |
| 1731109200 | 334.44 | -1.11 | -0.33 | 332.92 | 340.055 | 332.92 | 145952 |
| 1731022800 | 335.55 | -11.6 | -3.34 | 345.12 | 346.43 | 332.68 | 194459 |
| 1730936400 | 347.15 | 56.52 | 19.45 | 327.5 | 347.15 | 321.64999 | 414264 |
| 1730850000 | 290.63 | 7.34 | 2.59 | 282.45999 | 292.02 | 282.45999 | 101193 |
| 1730763600 | 283.29 | -0.37 | -0.13 | 280.82 | 285.875 | 278.14 | 95636 |
| 1730500800 | 283.66 | 0.02 | 0.01 | 286.89 | 288.70999 | 281.31 | 104836 |
| 1730414400 | 283.64 | -1.84 | -0.64 | 285.56 | 287.23 | 283.105 | 73136 |
| 1730328000 | 285.48 | -3.25 | -1.13 | 287.14999 | 291.885 | 285.24 | 64064 |
| 1730241600 | 288.73 | -0.59 | -0.20 | 286.88 | 289.02 | 284.37 | 111567 |
| 1730155200 | 289.32 | 8.79 | 3.13 | 284.47 | 291.48 | 283.74 | 171023 |
| 1729896000 | 280.52999 | -8.95 | -3.09 | 280.69 | 294.2026 | 278.58999 | 168804 |
| 1729809600 | 289.48 | 1.09 | 0.38 | 290.51 | 291.705 | 287.55 | 150316 |
| 1729723200 | 288.39 | -8 | -2.70 | 293.89999 | 297.685 | 286.504 | 128703 |
| 1729636800 | 296.39 | -2.07 | -0.69 | 297.5 | 298.89 | 295.45 | 76201 |
| 1729550400 | 298.45999 | -4.74 | -1.56 | 304.51 | 304.51 | 297.73 | 56327 |
| 1729291200 | 303.2 | -0.42 | -0.14 | 304.08 | 306.1 | 300.9801 | 100903 |
| 1729204800 | 303.62 | 1.46 | 0.48 | 301.27 | 305.54 | 301.1 | 86169 |
| 1729118400 | 302.16 | 3.07 | 1.03 | 302.19 | 304.99 | 301.54 | 111611 |
| 1729032000 | 299.08999 | 4.5 | 1.53 | 293.77999 | 303.1 | 293.77999 | 117450 |
| 1728945600 | 294.58999 | 1.84 | 0.63 | 293.99 | 295.795 | 293.02999 | 94788 |
| 1728686400 | 292.75 | 9.59 | 3.39 | 284.19 | 293.505 | 284.19 | 113199 |
| 1728600000 | 283.16 | -3.64 | -1.27 | 285 | 285 | 280.25 | 100387 |
| 1728513600 | 286.8 | -1.26 | -0.44 | 286 | 291.31 | 284.53699 | 97547 |
| 1728427200 | 288.06 | 1.22 | 0.43 | 288.1 | 292.27999 | 285.08999 | 86524 |
| 1728340800 | 286.83999 | -4.05 | -1.39 | 290.06 | 292.5985 | 283.994 | 78456 |
| 1728081600 | 290.89 | 8.62 | 3.05 | 287.55 | 291.2 | 286.56 | 85268 |
| 1727995200 | 282.27 | -1.2 | -0.42 | 282.48 | 284.77 | 280.29 | 67033 |
| 1727908800 | 283.47 | 0.9 | 0.32 | 279.77999 | 285.87 | 278.56009 | 52871 |
| 1727822400 | 282.57 | -1.24 | -0.44 | 282.69 | 284.065 | 278.68 | 116473 |
| 1727736000 | 283.81 | 1.82 | 0.65 | 280.1 | 283.81 | 278.45 | 75950 |
| 1727476800 | 281.99 | 1.66 | 0.59 | 282.43 | 286.055 | 280.45999 | 79106 |
| 1727390400 | 280.33 | -3.25 | -1.15 | 285.02 | 285.72 | 279.95 | 65079 |
| 1727304000 | 283.58 | -3.4 | -1.18 | 285.41 | 286.6313 | 282.87 | 85864 |
| 1727217600 | 286.98 | -0.53 | -0.18 | 288.06 | 288.06 | 283.98 | 60044 |
| 1727131200 | 287.51 | 0.52 | 0.18 | 288.02999 | 289.66 | 284.77 | 78183 |
| 1726872000 | 286.99 | 3.17 | 1.12 | 287.89999 | 287.89999 | 282.63 | 271889 |
| 1726785600 | 283.82 | 8.45 | 3.07 | 283.49 | 286.225 | 280.70999 | 124916 |
| 1726699200 | 275.37 | 1.16 | 0.42 | 274.20999 | 282.75 | 272.825 | 128116 |
| 1726612800 | 274.20999 | 2.77 | 1.02 | 274.64999 | 279 | 272.67 | 60210 |
| 1726526400 | 271.44 | 3.8 | 1.42 | 269.08 | 273.45 | 268.945 | 79444 |
| 1726267200 | 267.64 | 6.57 | 2.52 | 264.83999 | 269.33999 | 264.41 | 77553 |
| 1726180800 | 261.07 | 5.49 | 2.15 | 257.47 | 262.19 | 255.375 | 72378 |
| 1726094400 | 255.58 | -3.16 | -1.22 | 256.49 | 258.64 | 251.15 | 103833 |
| 1726008000 | 258.74 | -2.83 | -1.08 | 262.69 | 262.995 | 255.05 | 132227 |
| 1725921600 | 261.57 | 2.28 | 0.88 | 259.44 | 266.14999 | 259.41 | 123174 |
| 1725662400 | 259.29 | -5.63 | -2.13 | 266.14 | 267.20999 | 257.695 | 95978 |
| 1725576000 | 264.92 | 2.96 | 1.13 | 263.38 | 266.76 | 261.24 | 85738 |
| 1725489600 | 261.95999 | -0.49 | -0.19 | 261 | 265.26 | 260.33 | 65529 |
| 1725403200 | 262.45 | -10.25 | -3.76 | 269.74 | 270.76 | 259.81 | 165208 |
| 1725057600 | 272.7 | 4.35 | 1.62 | 268.38 | 272.8 | 267.39 | 111320 |
| 1724971200 | 268.35 | 0.33 | 0.12 | 270.49 | 271.9499 | 267.33 | 73625 |
| 1724884800 | 268.02 | -1.87 | -0.69 | 268.3 | 272.02 | 265.88099 | 54898 |
| 1724798400 | 269.89 | -2.06 | -0.76 | 270.54 | 271.96499 | 268.77499 | 65720 |
| 1724712000 | 271.95 | -2 | -0.73 | 275.70999 | 275.73 | 270.97 | 87333 |
