프로페이즈 랩스 (PRPH)

PRPH
🏛️ 미국 →
0.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.51 9.87 9.22 9.63 0.2M
2022-12-29 9.00 9.77 9.00 9.53 0.1M
2022-12-28 9.46 9.54 8.50 8.78 0.1M
2022-12-27 9.61 9.86 9.21 9.50 0.1M
2022-12-23 10.00 10.00 9.43 9.59 0.1M
2022-12-22 9.98 10.19 9.90 9.90 0.0M
2022-12-21 10.05 10.43 9.89 10.05 0.1M
2022-12-20 10.15 10.55 10.00 10.13 0.1M
2022-12-19 10.04 10.40 10.00 10.16 0.1M
2022-12-16 10.16 10.28 9.93 10.04 0.0M
2022-12-15 10.49 10.74 10.10 10.18 0.1M
2022-12-14 10.63 10.86 10.47 10.56 0.1M
2022-12-13 10.41 10.68 10.20 10.67 0.1M
2022-12-12 9.88 10.35 9.88 10.25 0.0M
2022-12-09 10.37 10.37 9.93 9.97 0.0M
2022-12-08 10.35 10.69 10.21 10.38 0.0M
2022-12-07 10.07 10.29 10.03 10.23 0.0M
2022-12-06 10.11 10.16 9.97 10.09 0.0M
2022-12-05 10.27 10.31 10.02 10.12 0.0M
2022-12-02 10.31 10.64 10.23 10.27 0.0M
2022-12-01 10.37 10.62 10.04 10.43 0.1M
2022-11-30 10.04 10.49 9.89 10.37 0.1M
2022-11-29 10.41 10.57 10.02 10.06 0.0M
2022-11-28 10.20 10.86 10.20 10.44 0.1M
2022-11-25 10.02 10.36 10.02 10.20 0.0M
2022-11-23 10.16 10.63 10.14 10.28 0.1M
2022-11-22 10.54 10.81 10.02 10.24 0.2M
2022-11-21 11.94 11.96 10.88 10.92 0.1M
2022-11-18 12.30 12.30 11.81 12.08 0.0M
2022-11-17 11.75 12.27 11.65 12.27 0.0M
2022-11-16 11.81 11.95 11.50 11.76 0.0M
2022-11-15 12.13 12.34 11.51 11.81 0.1M
2022-11-14 12.10 12.17 11.35 11.96 0.1M
2022-11-11 11.79 12.20 11.30 12.05 0.1M
2022-11-10 10.81 11.30 10.48 11.26 0.2M
2022-11-09 12.30 12.46 11.77 11.84 0.1M
2022-11-08 12.40 12.69 12.25 12.53 0.1M
2022-11-07 12.01 12.64 11.86 12.27 0.1M
2022-11-04 12.15 12.29 11.71 12.00 0.1M
2022-11-03 11.82 12.35 11.77 12.22 0.1M
2022-11-02 11.88 12.34 11.62 11.78 0.1M
2022-11-01 12.05 12.35 11.27 11.94 0.1M
2022-10-31 11.75 12.34 11.27 12.05 0.2M
2022-10-28 10.59 11.52 10.59 11.39 0.1M
2022-10-27 10.82 10.82 10.22 10.43 0.0M
2022-10-26 10.54 11.04 10.52 10.77 0.1M
2022-10-25 10.58 10.66 10.14 10.35 0.1M
2022-10-24 10.20 10.73 10.04 10.31 0.1M
2022-10-21 9.49 10.19 9.48 10.15 0.1M
2022-10-20 9.59 9.94 9.59 9.63 0.1M
2022-10-19 10.63 10.72 8.87 9.75 0.3M
2022-10-18 10.58 11.22 10.58 10.87 0.1M
2022-10-17 10.37 10.96 10.35 10.58 0.1M
2022-10-14 11.09 11.09 10.40 10.41 0.1M
2022-10-13 10.67 11.06 10.57 11.06 0.1M
2022-10-12 10.81 10.96 10.50 10.68 0.0M
2022-10-11 10.81 11.09 10.33 10.90 0.1M
2022-10-10 12.01 12.08 10.82 10.93 0.1M
2022-10-07 11.96 12.06 11.67 12.01 0.1M
2022-10-06 12.14 12.22 11.73 12.14 0.1M
2022-10-05 11.75 12.30 11.33 12.11 0.1M
2022-10-04 11.76 12.07 11.55 11.78 0.1M
2022-10-03 11.49 11.84 11.37 11.66 0.1M
2022-09-30 11.27 11.55 10.98 11.28 0.3M
2022-09-29 11.08 11.34 10.89 11.27 0.1M
2022-09-28 11.02 11.19 10.61 11.07 0.0M
2022-09-27 10.62 11.04 10.48 10.92 0.0M
2022-09-26 10.25 10.99 10.01 10.44 0.1M
2022-09-23 10.07 10.22 9.91 10.16 0.1M
2022-09-22 10.52 10.68 10.00 10.26 0.1M
2022-09-21 10.65 10.76 10.50 10.56 0.0M
2022-09-20 11.00 11.03 10.51 10.61 0.1M
2022-09-19 11.51 11.52 10.53 10.83 0.2M
2022-09-16 10.74 11.53 10.62 11.53 0.2M
2022-09-15 10.60 10.98 10.60 10.68 0.1M
2022-09-14 10.50 10.90 10.50 10.77 0.1M
2022-09-13 10.60 10.84 10.43 10.45 0.1M
2022-09-12 11.12 11.40 10.71 10.80 0.1M
2022-09-09 10.98 11.42 10.75 11.12 0.1M
2022-09-08 11.23 11.23 10.68 10.79 0.1M
2022-09-07 11.05 11.47 11.02 11.25 0.1M
2022-09-06 11.30 11.71 11.05 11.05 0.1M
2022-09-02 11.42 11.60 11.11 11.30 0.1M
2022-09-01 12.03 12.04 11.34 11.41 0.1M
2022-08-31 12.04 12.89 11.95 12.11 0.2M
2022-08-30 11.54 11.97 11.48 11.89 0.1M
2022-08-29 11.97 12.00 11.19 11.61 0.2M
2022-08-26 12.57 12.58 12.10 12.21 0.1M
2022-08-25 11.85 12.52 11.82 12.46 0.1M
2022-08-24 11.46 12.03 11.25 11.99 0.1M
2022-08-23 12.15 12.15 11.04 11.46 0.1M
2022-08-22 11.78 12.26 11.37 12.17 0.1M
2022-08-19 11.43 12.10 11.28 11.78 0.1M
2022-08-18 12.46 12.50 11.25 11.56 0.1M
2022-08-17 12.76 12.85 12.33 12.45 0.1M
2022-08-16 12.42 13.16 12.25 12.78 0.2M
2022-08-15 11.57 12.46 11.50 12.19 0.3M
2022-08-12 11.49 11.62 11.13 11.49 0.2M
2022-08-11 12.00 12.03 10.92 11.50 0.3M
2022-08-10 11.10 11.42 10.00 10.69 0.2M
2022-08-09 10.77 11.12 10.62 10.84 0.1M
2022-08-08 11.40 11.72 10.42 10.67 0.3M
2022-08-05 10.87 11.65 10.83 11.39 0.1M
2022-08-04 10.63 10.97 10.49 10.81 0.1M
2022-08-03 10.52 10.70 10.35 10.63 0.1M
2022-08-02 10.67 10.95 10.41 10.47 0.1M
2022-08-01 10.42 10.99 10.19 10.67 0.2M
2022-07-29 10.71 10.71 10.03 10.34 0.1M
2022-07-28 10.14 10.57 10.00 10.52 0.1M
2022-07-27 10.55 10.55 10.00 10.19 0.1M
2022-07-26 10.12 10.97 9.79 10.56 0.4M
2022-07-25 8.89 10.35 8.89 9.68 0.3M
2022-07-22 10.19 10.20 8.69 8.96 0.4M
2022-07-21 13.68 13.76 9.11 10.33 0.8M
2022-07-20 14.00 14.25 13.19 13.72 0.2M
2022-07-19 14.07 14.44 13.29 14.01 0.1M
2022-07-18 13.55 14.99 13.55 13.91 0.3M
2022-07-15 13.80 14.10 13.22 13.98 0.1M
2022-07-14 14.45 14.45 13.48 13.74 0.2M
2022-07-13 12.95 14.56 12.76 14.48 0.3M
2022-07-12 14.62 14.68 12.69 13.00 0.4M
2022-07-11 14.10 15.25 14.08 14.70 0.5M
2022-07-08 14.17 14.19 13.50 14.08 0.2M
2022-07-07 13.02 14.24 12.92 14.15 0.2M
2022-07-06 13.93 13.95 12.62 12.97 0.2M
2022-07-05 12.99 14.17 12.97 13.93 0.3M
2022-07-01 12.82 13.00 12.30 12.92 0.1M
2022-06-30 11.73 12.96 11.47 12.68 0.2M
2022-06-29 12.95 13.21 11.91 11.99 0.2M
2022-06-28 13.24 14.07 12.56 13.24 0.4M
2022-06-27 11.96 13.20 11.72 12.98 0.4M
2022-06-24 11.30 11.75 11.26 11.73 0.1M
2022-06-23 11.24 11.61 11.20 11.54 0.1M
2022-06-22 11.05 11.27 10.88 11.27 0.1M
2022-06-21 10.47 11.22 10.07 11.18 0.2M
2022-06-17 10.46 10.62 10.07 10.39 0.1M
2022-06-16 10.61 10.61 9.72 10.57 0.2M
2022-06-15 10.50 10.71 10.18 10.61 0.1M
2022-06-14 10.06 10.50 9.87 10.38 0.1M
2022-06-13 10.97 10.97 9.27 9.91 0.2M
2022-06-10 11.30 11.54 10.65 11.01 0.1M
2022-06-09 11.52 11.52 10.60 11.45 0.1M
2022-06-08 11.09 11.50 10.87 11.33 0.1M
2022-06-07 10.45 11.00 10.16 10.90 0.2M
2022-06-06 9.91 10.70 9.91 10.68 0.2M
2022-06-03 9.37 9.90 9.20 9.84 0.1M
2022-06-02 9.19 9.85 8.83 9.74 0.1M
2022-06-01 9.16 9.36 8.63 9.28 0.1M
2022-05-31 8.58 9.44 8.56 9.05 0.2M
2022-05-27 8.53 8.89 8.35 8.48 0.1M
2022-05-26 8.94 9.28 8.35 8.52 0.1M
2022-05-25 8.48 8.94 8.44 8.88 0.1M
2022-05-24 8.45 8.55 8.23 8.35 0.1M
2022-05-23 7.89 8.56 7.88 8.47 0.1M
2022-05-20 7.90 7.90 7.38 7.69 0.1M
2022-05-19 7.57 7.89 7.57 7.80 0.0M
2022-05-18 7.68 7.90 7.60 7.67 0.0M
2022-05-17 7.73 7.81 7.55 7.65 0.0M
2022-05-16 7.03 7.67 7.03 7.60 0.0M
2022-05-13 7.40 7.70 7.03 7.03 0.1M
2022-05-12 6.57 6.78 6.31 6.52 0.0M
2022-05-11 6.67 6.82 6.32 6.66 0.0M
2022-05-10 6.75 6.85 6.67 6.74 0.0M
2022-05-09 7.05 7.16 6.45 6.74 0.1M
2022-05-06 7.08 7.17 6.83 7.07 0.0M
2022-05-05 7.09 7.36 7.08 7.12 0.0M
2022-05-04 7.19 7.40 7.08 7.12 0.0M
2022-05-03 7.08 7.34 7.08 7.26 0.0M
2022-05-02 7.34 7.49 7.01 7.11 0.0M
2022-04-29 7.56 7.56 7.21 7.42 0.0M
2022-04-28 7.10 7.19 7.03 7.14 0.0M
2022-04-27 7.00 7.18 7.00 7.05 0.0M
2022-04-26 7.07 7.21 6.97 7.01 0.0M
2022-04-25 7.08 7.23 7.05 7.09 0.0M
2022-04-22 7.62 7.66 7.25 7.25 0.0M
2022-04-21 7.74 7.81 7.62 7.63 0.0M
2022-04-20 7.63 7.71 7.50 7.62 0.0M
2022-04-19 8.37 8.49 7.61 7.75 0.1M
2022-04-18 8.27 8.58 8.20 8.25 0.0M
2022-04-14 8.27 8.50 8.25 8.31 0.0M
2022-04-13 8.36 8.46 8.21 8.31 0.0M
2022-04-12 8.15 8.33 8.11 8.26 0.0M
2022-04-11 8.19 8.19 7.91 8.10 0.0M
2022-04-08 7.61 8.08 7.36 8.08 0.1M
2022-04-07 7.25 7.70 7.25 7.51 0.0M
2022-04-06 7.34 7.70 7.07 7.17 0.0M
2022-04-05 8.15 8.20 7.22 7.40 0.2M
2022-04-04 7.60 8.15 7.42 8.13 0.1M
2022-04-01 7.26 7.49 7.10 7.31 0.0M
2022-03-31 7.30 7.30 6.99 7.00 0.0M
2022-03-30 7.48 7.80 6.76 7.05 0.1M
2022-03-29 7.28 7.44 7.08 7.20 0.0M
2022-03-28 7.27 7.44 7.27 7.36 0.0M
2022-03-25 7.20 7.52 7.20 7.37 0.0M
2022-03-24 7.25 7.42 7.15 7.41 0.0M
2022-03-23 7.07 7.37 7.07 7.28 0.0M
2022-03-22 7.15 7.17 6.83 7.16 0.0M
2022-03-21 7.00 7.14 7.00 7.08 0.0M
2022-03-18 6.89 7.11 6.81 7.07 0.0M
2022-03-17 6.61 6.89 6.53 6.87 0.0M
2022-03-16 6.55 6.75 6.50 6.74 0.0M
2022-03-15 6.63 6.63 6.43 6.43 0.0M
2022-03-14 6.64 6.64 6.53 6.56 0.0M
2022-03-11 6.28 6.75 6.28 6.65 0.0M
2022-03-10 6.43 6.60 6.43 6.60 0.0M
2022-03-09 6.36 6.45 6.27 6.43 0.0M
2022-03-08 6.40 6.45 6.35 6.45 0.0M
2022-03-07 6.50 6.60 6.26 6.36 0.0M
2022-03-04 6.32 6.59 6.32 6.55 0.0M
2022-03-03 6.24 6.56 6.23 6.47 0.0M
2022-03-02 6.31 6.36 6.20 6.20 0.0M
2022-03-01 6.31 6.60 6.24 6.36 0.0M
2022-02-28 6.30 6.57 6.30 6.32 0.0M
2022-02-25 6.65 6.85 6.53 6.60 0.0M
2022-02-24 6.75 6.95 6.50 6.62 0.0M
2022-02-23 6.81 6.88 6.75 6.75 0.0M
2022-02-22 6.91 6.94 6.75 6.75 0.0M
2022-02-18 7.00 7.01 6.78 6.84 0.0M
2022-02-17 6.95 7.05 6.91 6.97 0.0M
2022-02-16 6.90 7.00 6.75 6.90 0.0M
2022-02-15 6.75 6.91 6.75 6.91 0.0M
2022-02-14 7.00 7.00 6.61 6.61 0.0M
2022-02-11 6.87 7.10 6.87 7.08 0.0M
2022-02-10 6.95 6.99 6.85 6.93 0.0M
2022-02-09 6.80 7.03 6.76 6.92 0.0M
2022-02-08 6.84 7.15 6.74 6.77 0.0M
2022-02-07 6.82 6.87 6.71 6.87 0.0M
2022-02-04 7.00 7.00 6.66 6.99 0.0M
2022-02-03 6.95 7.01 6.66 6.94 0.0M
2022-02-02 7.02 7.10 6.82 7.04 0.0M
2022-02-01 7.17 7.17 7.00 7.00 0.0M
2022-01-31 7.15 7.24 6.93 7.24 0.0M
2022-01-28 7.01 7.23 6.89 7.22 0.0M
2022-01-27 6.60 7.22 6.60 7.03 0.0M
2022-01-26 7.16 7.16 6.88 6.91 0.0M
2022-01-25 6.70 6.95 6.63 6.81 0.0M
2022-01-24 6.85 6.85 6.54 6.75 0.0M
2022-01-21 6.85 7.18 6.71 7.04 0.0M
2022-01-20 6.94 7.01 6.76 6.82 0.0M
2022-01-19 6.77 7.20 6.63 6.93 0.0M
2022-01-18 7.17 7.17 6.62 6.82 0.0M
2022-01-14 7.46 7.58 7.30 7.30 0.0M
2022-01-13 7.75 7.75 7.30 7.37 0.0M
2022-01-12 7.59 7.92 7.51 7.87 0.0M
2022-01-11 7.67 7.75 7.25 7.65 0.0M
2022-01-10 7.50 7.71 7.44 7.66 0.0M
2022-01-07 7.32 7.59 7.13 7.56 0.0M
2022-01-06 7.11 7.66 7.11 7.40 0.0M
2022-01-05 7.61 7.75 7.12 7.13 0.0M
2022-01-04 7.41 7.99 7.11 7.69 0.0M
2022-01-03 6.94 7.60 6.94 7.41 0.0M