Hot Features
프리미엄
Palantir Technologies Inc (P2LT34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.17 | 7.72742995503 | 144.55 | 161 | 143.45 | 23632 | 153.7318112 | DR |
| 4 | -6.28 | -3.87654320988 | 162 | 165.16 | 129.3 | 19224 | 147.82469851 | DR |
| 12 | 55.82 | 55.8758758759 | 99.9 | 173.15 | 99.9 | 25781 | 140.37948663 | DR |
| 26 | 104.17 | 202.075654704 | 51.55 | 173.15 | 41.21 | 18754 | 110.9537258 | DR |
| 52 | 128.78 | 478.025241277 | 26.94 | 173.15 | 26.34 | 13260 | 90.8576094 | DR |
| 156 | 131.76 | 549.916527546 | 23.96 | 173.15 | 10.5 | 7372 | 64.84426368 | DR |
| 260 | 112.32 | 258.801843318 | 43.4 | 173.15 | 10.5 | 6649 | 63.72116698 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 155.72 | -2.9 | -1.83 | 156.18 | 157.44 | 152 | 7771 |
| 1738099740 | 158.62 | 11.38 | 7.73 | 147.56 | 158.62 | 145.9 | 26013 |
| 1738013340 | 147.24 | -8.46 | -5.43 | 147 | 151.3 | 143.44999 | 28099 |
| 1737754200 | 155.69999 | 0.3 | 0.19 | 156.96 | 161 | 153.82 | 22199 |
| 1737667740 | 155.4 | 7.9 | 5.36 | 152.47999 | 155.5 | 149.44 | 21901 |
| 1737581400 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 0 |
| 1737495000 | 147.5 | -3.8 | -2.51 | 149.25 | 149.25 | 142.47999 | 13291 |
| 1737408600 | 151.3 | 5.35 | 3.67 | 147.27 | 151.3 | 145.94999 | 13877 |
| 1737149400 | 145.94999 | 5.67 | 4.04 | 140.46 | 146.15 | 140.46 | 18117 |
| 1737062940 | 140.28 | 3.28 | 2.39 | 137.58 | 143.19999 | 137.58 | 7926 |
| 1736976540 | 137 | 5 | 3.79 | 134.76 | 138.65 | 133.04 | 10166 |
| 1736890140 | 132 | 0.8 | 0.61 | 132.88999 | 137.34 | 131.3 | 7012 |
| 1736803740 | 131.19999 | -4.5 | -3.32 | 131.03 | 133.16 | 129.3 | 11825 |
| 1736544540 | 135.69999 | -1.3 | -0.95 | 136 | 138.49 | 132.55 | 27069 |
| 1736458140 | 137 | -5.99 | -4.19 | 140 | 144 | 137 | 13728 |
| 1736371740 | 142.99 | 1.99 | 1.41 | 139.06 | 142.99 | 136 | 21343 |
| 1736285400 | 141 | -12.25 | -7.99 | 152.99 | 152.99 | 141 | 36684 |
| 1736198940 | 153.25 | -11.91 | -7.21 | 162.01 | 162.5 | 151.93 | 28150 |
| 1735939740 | 165.16 | 10.66 | 6.90 | 156.05 | 165.16 | 152.02 | 18197 |
| 1735853400 | 154.5 | -5.97 | -3.72 | 162 | 162 | 150 | 19721 |
| 1735594200 | 160.47 | -6.56 | -3.93 | 166.9 | 166.9 | 156.27 | 47293 |
| 1735334940 | 167.03 | -4.47 | -2.61 | 173.15 | 173.15 | 161.35 | 22012 |
| 1735248540 | 171.5 | 4.18 | 2.50 | 169.01 | 171.99 | 167.25 | 25013 |
| 1734989340 | 167.32 | 5.63 | 3.48 | 163.06 | 168.3 | 159.69 | 24818 |
| 1734730200 | 161.69 | 6.69 | 4.32 | 147.19999 | 161.69 | 144.78 | 22971 |
| 1734643800 | 155 | 5.96 | 4.00 | 152.02 | 156.56 | 150.51 | 23782 |
| 1734557400 | 149.04 | -1.91 | -1.27 | 152.46 | 160.6 | 148 | 32788 |
| 1734470940 | 150.94999 | -3.55 | -2.30 | 154 | 154 | 147.63 | 18205 |
| 1734384540 | 154.5 | 0.89 | 0.58 | 152.85 | 156.97999 | 144.41999 | 38702 |
| 1734125340 | 153.61 | 10.66 | 7.46 | 149.55 | 153.61 | 146.43 | 28219 |
| 1734039000 | 142.94999 | -3.49 | -2.38 | 143 | 149.38 | 139.5 | 26587 |
| 1733952540 | 146.44 | -0.73 | -0.50 | 146.8 | 147.55 | 136.66999 | 34748 |
| 1733866140 | 147.16999 | 0.18 | 0.12 | 146.97 | 152.49 | 142.71 | 17808 |
| 1733779740 | 146.99 | -8.3 | -5.34 | 164.53 | 165.41999 | 144 | 79765 |
| 1733520600 | 155.29 | 10.96 | 7.59 | 146.33 | 155.54 | 145.94999 | 31777 |
| 1733434200 | 144.33 | 4.08 | 2.91 | 141.44999 | 145.72999 | 139.3 | 20460 |
| 1733347800 | 140.25 | -3.96 | -2.75 | 145.19 | 145.44 | 136.08 | 44092 |
| 1733261340 | 144.21 | 9.82 | 7.31 | 135.74 | 144.21 | 133.44999 | 19096 |
| 1733174940 | 134.38999 | 1.94 | 1.46 | 137 | 137.54 | 133.08 | 16927 |
| 1732915740 | 132.44999 | -0.93 | -0.70 | 133.99 | 135.5 | 132.01 | 35822 |
| 1732829400 | 133.38 | 2.91 | 2.23 | 135.34 | 135.34 | 130.36 | 23219 |
| 1732743000 | 130.47 | 3.22 | 2.53 | 128.71 | 131 | 126.39 | 14679 |
| 1732656600 | 127.25 | 2.75 | 2.21 | 124.49 | 127.5 | 124 | 12981 |
| 1732570140 | 124.5 | 0.85 | 0.69 | 128.66999 | 130.91999 | 124.11 | 40110 |
| 1732310940 | 123.65 | 1.66 | 1.36 | 119.85 | 124.56 | 118.69 | 21028 |
| 1732224600 | 121.99 | 1.06 | 0.88 | 120.83 | 122.79 | 118.22 | 11393 |
| 1732051800 | 120.93 | 4.93 | 4.25 | 115 | 120.93 | 113.81 | 40646 |
| 1731965340 | 116 | -2.19 | -1.85 | 127 | 127.26 | 113.88 | 42462 |
| 1731619800 | 118.19 | -2.77 | -2.29 | 119.84 | 119.84 | 113.34 | 28309 |
| 1731533400 | 120.96 | 6.45 | 5.63 | 115.48 | 122.31 | 115.48 | 31339 |
| 1731446940 | 114.51 | -4.48 | -3.77 | 113 | 115.68 | 112.71 | 30921 |
| 1731360540 | 118.99 | 7.19 | 6.43 | 115.2 | 119.54 | 113.52 | 31357 |
| 1731101400 | 111.8 | 7.28 | 6.97 | 104.5 | 112 | 104.5 | 32955 |
| 1731014940 | 104.52 | -0.43 | -0.41 | 107.84 | 107.84 | 100.99 | 29493 |
| 1730928600 | 104.95 | 6.67 | 6.79 | 99.9 | 104.95 | 99.9 | 25158 |
| 1730842200 | 98.28 | 17.28 | 21.33 | 91 | 98.69 | 90.73 | 50692 |
| 1730755800 | 81 | -1.75 | -2.11 | 81.42 | 81.42 | 79.27 | 19522 |
| 1730496600 | 82.75 | 2.5 | 3.12 | 80.99 | 82.75 | 80.55 | 20682 |
| 1730410200 | 80.25 | -1.75 | -2.13 | 81.78 | 83.13 | 79 | 22009 |
| 1730323800 | 82 | -4.4 | -5.09 | 85.2 | 86.31 | 82 | 10193 |
