Hot Features
프리미엄
Palantir Technologies Inc (PLTR)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 0.999180999181 | 61.05 | 66 | 58.53 | 94825199 | 62.81531139 | CS |
| 4 | 18.77 | 43.7631149452 | 42.89 | 66 | 40.9 | 77770476 | 55.50811003 | CS |
| 12 | 31.01 | 101.174551387 | 30.65 | 66 | 29.31 | 67992011 | 44.5488533 | CS |
| 26 | 40.26 | 188.130841121 | 21.4 | 66 | 20.63 | 55155428 | 36.88199382 | CS |
| 52 | 40.55 | 192.089057319 | 21.11 | 66 | 15.664 | 57846747 | 28.91411798 | CS |
| 156 | 40.13 | 186.391082211 | 21.53 | 66 | 5.92 | 51937755 | 18.55098292 | CS |
| 260 | 51.66 | 516.6 | 10 | 66 | 5.92 | 53840839 | 20.27188848 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 62.12 | -0.86 | -1.37 | 62.49 | 63.08 | 59.96 | 57709348 |
| 1732059600 | 62.98 | 1.72 | 2.81 | 60.17 | 63.01 | 59.75 | 72335634 |
| 1731973200 | 61.26 | -4.51 | -6.86 | 64.92 | 64.92 | 58.85 | 134019352 |
| 1731714000 | 65.769999 | 6.59 | 11.14 | 61.2 | 66 | 61 | 151789755 |
| 1731627600 | 59.18 | -1.52 | -2.50 | 61.05 | 61.05 | 58.53 | 58271906 |
| 1731541200 | 60.7 | 0.85 | 1.42 | 61.53 | 63.39 | 59.85 | 83799025 |
| 1731454800 | 59.85 | -0.39 | -0.65 | 59.3 | 60.09 | 58.57 | 56886007 |
| 1731368400 | 60.24 | 1.85 | 3.17 | 60.2 | 62.08 | 58.69 | 105033737 |
| 1731109200 | 58.39 | 2.51 | 4.49 | 55.5 | 58.48 | 55.3 | 81871053 |
| 1731022800 | 55.88 | 0.35 | 0.63 | 55.635 | 56.47 | 53.55 | 117959208 |
| 1730936400 | 55.53 | 4.4 | 8.61 | 52.94 | 55.69 | 52.73 | 108950409 |
| 1730850000 | 51.13 | 9.72 | 23.47 | 47.86 | 51.575 | 46.86 | 202065212 |
| 1730763600 | 41.41 | -0.51 | -1.22 | 41.12 | 42.04 | 41.05 | 72534541 |
| 1730500800 | 41.92 | 0.36 | 0.87 | 41.97 | 42.57 | 41.59 | 33212021 |
| 1730414400 | 41.56 | -2.13 | -4.88 | 42.79 | 43.12 | 40.9 | 49290120 |
| 1730328000 | 43.69 | -1.24 | -2.76 | 44.66 | 44.8 | 43.61 | 30186916 |
| 1730241600 | 44.93 | -0.04 | -0.09 | 44.87 | 45.07 | 44.04 | 25429211 |
| 1730155200 | 44.97 | 0.11 | 0.25 | 45.04 | 45.1 | 44.7 | 30841226 |
| 1729896000 | 44.86 | 1.3 | 2.98 | 43.8 | 45.07 | 43.645 | 50294454 |
| 1729809600 | 43.56 | 0.97 | 2.28 | 42.89 | 43.73 | 42.66 | 32930376 |
| 1729723200 | 42.59 | -0.35 | -0.82 | 42.85 | 43.68 | 42.055 | 34846993 |
| 1729636800 | 42.94 | 0.24 | 0.56 | 42.69 | 43.49 | 42.3 | 27099095 |
| 1729550400 | 42.7 | -0.27 | -0.63 | 42.86 | 43.4 | 42.41 | 30660785 |
| 1729291200 | 42.97 | 0.97 | 2.31 | 41.96 | 42.99 | 41.65 | 33915981 |
| 1729204800 | 42 | 0.07 | 0.17 | 42.15 | 42.7 | 41.61 | 33970267 |
| 1729118400 | 41.93 | -0.5 | -1.18 | 42.38 | 42.49 | 40.36 | 59034926 |
| 1729032000 | 42.43 | -0.97 | -2.24 | 43.45 | 43.68 | 41.515 | 48377283 |
| 1728945600 | 43.4 | -0.11 | -0.25 | 43.72 | 44.39 | 43.28 | 40926761 |
| 1728686400 | 43.51 | -0.01 | -0.02 | 43.45 | 44.38 | 42.62 | 64000706 |
| 1728600000 | 43.52 | 0.39 | 0.90 | 42.92 | 43.8784 | 42.4101 | 59570445 |
| 1728513600 | 43.13 | 1.68 | 4.05 | 41.55 | 43.34 | 41.21 | 86226049 |
| 1728427200 | 41.45 | 2.56 | 6.58 | 39.25 | 41.49 | 39.25 | 57561743 |
| 1728340800 | 38.89 | -1.12 | -2.80 | 39.89 | 39.9 | 38.775 | 40597748 |
| 1728081600 | 40.01 | 0.77 | 1.96 | 39.65 | 40.29 | 39.4 | 59027174 |
| 1727995200 | 39.24 | 1.75 | 4.67 | 38 | 39.29 | 37.76 | 54081593 |
| 1727908800 | 37.49 | 1.03 | 2.83 | 36.4 | 37.68 | 36.145 | 33500424 |
| 1727822400 | 36.46 | -0.74 | -1.99 | 37.19 | 37.56 | 36.05 | 47973926 |
| 1727735520 | 37.2 | 0.36 | 0.98 | 36.58 | 37.32 | 36.33 | 39645231 |
| 1727476800 | 36.84 | -0.26 | -0.70 | 36.91 | 37.47 | 36.59 | 43031858 |
| 1727390400 | 37.1 | -0.02 | -0.05 | 37.23 | 37.44 | 36.6 | 48498730 |
| 1727304000 | 37.12 | 0.22 | 0.60 | 36.91 | 37.18 | 36.3827 | 46407878 |
| 1727217600 | 36.9 | -1.05 | -2.77 | 37.97 | 37.98 | 36.43 | 79367337 |
| 1727131200 | 37.95 | 0.75 | 2.02 | 36.86 | 38.19 | 36.57 | 79325852 |
| 1726872000 | 37.2 | 0.37 | 1.00 | 36.01 | 37.29 | 35.71 | 450108378 |
| 1726785600 | 36.83 | 0.45 | 1.24 | 36.44 | 37.35 | 36.2 | 56152878 |
| 1726699200 | 36.38 | -0.07 | -0.19 | 36.2398 | 37.11 | 36.09 | 63493621 |
| 1726612800 | 36.45 | 0.14 | 0.39 | 37 | 37 | 35.87 | 58979902 |
| 1726526400 | 36.31 | 0.72 | 2.02 | 35.77 | 36.92 | 35.56 | 70633011 |
| 1726267200 | 35.59 | 0.68 | 1.95 | 35.5712 | 36.01 | 35.04 | 45643706 |
| 1726180800 | 34.91 | 0.06 | 0.17 | 34.98 | 35.4 | 34.6 | 51630323 |
| 1726094400 | 34.85 | 0.09 | 0.26 | 34.01 | 34.87 | 33.62 | 68193224 |
| 1726008000 | 34.76 | 0.16 | 0.46 | 34.81 | 34.845 | 33.71 | 84489134 |
| 1725921600 | 34.6 | 4.27 | 14.08 | 32.7 | 34.7 | 32.47 | 140358449 |
| 1725662400 | 30.33 | 0.17 | 0.56 | 30.7407 | 30.79 | 29.5 | 47852363 |
| 1725576000 | 30.16 | -0.43 | -1.41 | 30.24 | 30.74 | 30.01 | 22918366 |
| 1725489600 | 30.59 | 0.08 | 0.26 | 30 | 30.85 | 29.31 | 33402450 |
| 1725403200 | 30.51 | -0.97 | -3.08 | 31.3 | 31.5892 | 30.165 | 32618215 |
| 1725057600 | 31.48 | 0.48 | 1.55 | 31.05 | 31.5 | 30.7 | 42311747 |
| 1724971200 | 31 | 0.64 | 2.11 | 30.65 | 31.82 | 30.484 | 39684559 |
| 1724884800 | 30.36 | -0.48 | -1.56 | 30.62 | 30.8 | 29.75 | 33797897 |
| 1724798400 | 30.84 | -0.01 | -0.03 | 30.55 | 31.12 | 30.38 | 23481517 |
| 1724712000 | 30.85 | -0.93 | -2.93 | 31.43 | 31.74 | 30.79 | 35230360 |
| 1724452800 | 31.78 | -0.14 | -0.44 | 31.99 | 32.549999 | 31.622 | 34020560 |
| 1724366400 | 31.92 | -0.62 | -1.91 | 32.549999 | 33.125 | 31.85 | 43391704 |
| 1724280000 | 32.54 | 0.22 | 0.68 | 32.32 | 32.67 | 31.97 | 38065998 |
