
Procore Technologies Inc (5PT)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4 | -5.97014925373 | 67 | 67 | 61 | 15 | 64.5 | DE |
4 | -17 | -21.25 | 80 | 85 | 61 | 192 | 75.79755081 | DE |
12 | -9 | -12.5 | 72 | 85 | 61 | 104 | 75.02423698 | DE |
26 | 11 | 21.1538461538 | 52 | 85 | 52 | 85 | 71.9951016 | DE |
52 | -10 | -13.698630137 | 73 | 85 | 48 | 76 | 67.37655834 | DE |
156 | 1 | 1.61290322581 | 62 | 85 | 46 | 116 | 62.75258823 | DE |
260 | 1 | 1.61290322581 | 62 | 85 | 46 | 116 | 62.75258823 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 63 | -1.5 | -2.33 | 61 | 63 | 61 | 13 |
1741901220 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1741814820 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1741728420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1741642020 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1741382820 | 64.5 | -5 | -7.19 | 67 | 67 | 64.5 | 15 |
1741296420 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
1741210020 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
1741123620 | 69.5 | -2.5 | -3.47 | 70 | 70 | 69 | 435 |
1741037220 | 72 | -1.5 | -2.04 | 72 | 72 | 72 | 588 |
1740778020 | 73.5 | -1.5 | -2.00 | 72 | 74.5 | 72 | 220 |
1740691620 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
1740605220 | 75 | -4.5 | -5.66 | 75 | 75 | 75 | 27 |
1740518820 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
1740432420 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
1740173220 | 79.5 | -4 | -4.79 | 79.5 | 79.5 | 79.5 | 12 |
1740086820 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
1740000420 | 83.5 | -1.5 | -1.76 | 83.5 | 83.5 | 83.5 | 15 |
1739914020 | 85 | 2 | 2.41 | 85 | 85 | 85 | 588 |
1739827620 | 83 | 3 | 3.75 | 84.5 | 84.5 | 83 | 6 |
1739568420 | 80 | 7.5 | 10.34 | 80 | 80 | 80 | 13 |
1739482020 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1739395620 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1739309220 | 72.5 | -1.5 | -2.03 | 73.5 | 73.5 | 72.5 | 77 |
1739222820 | 74 | 1 | 1.37 | 74 | 74 | 74 | 26 |
1738963620 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
1738877220 | 73 | -1.5 | -2.01 | 73.5 | 73.5 | 73 | 131 |
1738790820 | 74.5 | -1.5 | -1.97 | 74.5 | 74.5 | 74.5 | 130 |
1738704420 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1738618020 | 76 | -1 | -1.30 | 76 | 76 | 76 | 30 |
1738358820 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1738272420 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1738186020 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1738099620 | 77 | 1.5 | 1.99 | 76.5 | 77 | 76.5 | 114 |
1738013220 | 75.5 | 1 | 1.34 | 75.5 | 75.5 | 75.5 | 15 |
1737754020 | 74.5 | -1 | -1.32 | 74.5 | 74.5 | 74.5 | 40 |
1737667620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
1737581220 | 75.5 | 0 | 0.00 | 76 | 76 | 75.5 | 80 |
1737494820 | 75.5 | -0.5 | -0.66 | 74.5 | 75.5 | 74.5 | 51 |
1737408420 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1737149220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1737062820 | 76 | 3.5 | 4.83 | 76 | 76 | 76 | 7 |
1736976420 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 0 |
1736890020 | 72.5 | 0.5 | 0.69 | 72.5 | 72.5 | 72.5 | 2 |
1736803620 | 72 | -2.5 | -3.36 | 72 | 72 | 72 | 100 |
1736544420 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 214 |
1736458020 | 74.5 | 1 | 1.36 | 74.5 | 74.5 | 74.5 | 10 |
1736371620 | 73.5 | 0.5 | 0.68 | 74 | 74 | 73 | 62 |
1736285220 | 73 | -4 | -5.19 | 73 | 73 | 73 | 28 |
1736198820 | 77 | 3.5 | 4.76 | 76 | 77 | 76 | 36 |
1735939620 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1735853220 | 73.5 | 0 | 0.00 | 73 | 74 | 73 | 46 |
1735594020 | 73.5 | 1 | 1.38 | 73.5 | 73.5 | 73.5 | 1 |
1735334820 | 72.5 | 0.5 | 0.69 | 74.5 | 74.5 | 72.5 | 23 |
1734989220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1734730020 | 72 | -4 | -5.26 | 72 | 72 | 72 | 200 |
1734643620 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1734557220 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1734470820 | 76 | 2 | 2.70 | 76 | 76 | 76 | 21 |
1734384420 | 74 | -4.5 | -5.73 | 74 | 74 | 74 | 27 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관