PEDEVCO Corp New【PED】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

PEDEVCO Corp New (PED)

0.897

0.0034

(0.38%)

마감 20 1월 6:00AM

0.904

0.007

(0.78%)

시간외 거래: 9:06AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	5.85480093677	0.854	0.904	0.854	117761	0.88946371	CS
4	0.1807	24.9827180976	0.7233	0.904	0.7	102976	0.83092333	CS
12	0.0028	0.310696848646	0.9012	0.94	0.7	92965	0.84228112	CS
26	-0.066	-6.80412371134	0.97	1.1	0.7	89089	0.90066616	CS
52	0.2025	28.8667141839	0.7015	1.1	0.61	99639	0.86153907	CS
156	-0.376	-29.375	1.28	2.44	0.61	309273	1.29115288	CS
260	-0.776	-46.1904761905	1.68	3.5	0.61	832325	1.65522436	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	0.897	0.0034	0.38	0.893	0.9	0.893	44461
1737070200	0.8936	-0.0044	-0.49	0.892	0.9039	0.892	78147
1736983800	0.898	0.021	2.39	0.8979	0.904	0.877	98145
1736897400	0.877	-0.0217	-2.41	0.8988	0.8988	0.8661	53039
1736811000	0.8987	0.0307	3.54	0.87	0.8988	0.862	235039
1736551800	0.868	0.008	0.93	0.854	0.87	0.854	124436
1736379000	0.86	0.014	1.65	0.85	0.86	0.839	258066
1736292600	0.846	0.0414	5.15	0.805	0.846	0.805	104799
1736206200	0.8046	-0.0214	-2.59	0.85	0.85	0.8023	99124
1735947000	0.826	0.0371	4.70	0.89	0.89	0.807501	181581
1735860600	0.7889	0.0166	2.15	0.7892	0.7899	0.76	79623
1735687800	0.7723	-0.0057	-0.73	0.7842	0.795	0.76	43004
1735601400	0.778	0.031	4.15	0.751	0.78	0.75	80248
1735342200	0.747	0.0237	3.28	0.74	0.769999	0.7297	93595
1735255800	0.7233	-0.0167	-2.26	0.7	0.737	0.7	90421
1735077840	0.74	0.0099	1.36	0.739	0.74	0.72	24668
1734996600	0.7301	-0.0099	-1.34	0.72	0.74	0.72	41302
1734737400	0.74	-0.0009	-0.12	0.7233	0.74	0.7216	65352
1734651000	0.7409	0.0009	0.12	0.741	0.7625	0.7335	71641
1734564600	0.74	-0.0205	-2.70	0.745	0.771	0.74	81132
1734478200	0.7605	-0.0355	-4.46	0.8	0.8	0.7422	76095
1734391800	0.796	0.016	2.05	0.8097	0.8097	0.76	51374
1734132600	0.78	0.0269	3.57	0.78	0.780501	0.74	108917
1734046200	0.7531	-0.0429	-5.39	0.8	0.8198	0.7401	348442
1733959800	0.796	0.005	0.63	0.8197	0.8199	0.7701	46126
1733873400	0.791	0.01	1.28	0.79	0.8194	0.78	31113
1733787000	0.781	-0.029	-3.58	0.7443999	0.8199999	0.7401	92483
1733527800	0.81	0.01	1.25	0.8101	0.8369	0.7816	82159
1733441400	0.8	-0.025	-3.03	0.849	0.849	0.7749	115714
1733355000	0.825	-0.0142	-1.69	0.83	0.8391	0.8112	105936
1733268600	0.8392	-0.0063	-0.75	0.84	0.85	0.8199999	59303
1733182200	0.8455	0.0088	1.05	0.8431	0.86	0.8300999	72980
1732917840	0.8367	-0.0034	-0.40	0.859	0.859999	0.8320999	13428
1732750200	0.8401	-0.006	-0.71	0.827	0.855297	0.827	70537
1732663800	0.8461	-0.0118	-1.38	0.86	0.8801	0.8212	201825
1732577400	0.8579	-0.0122	-1.40	0.896	0.896399	0.8579	28465
1732318200	0.8701	-0.0198	-2.22	0.888	0.899999	0.87	28231
1732231800	0.8899	0.0066	0.75	0.89	0.89	0.87	75919
1732145400	0.8833	-0.0017	-0.19	0.8862	0.89515	0.8721	104132
1732059000	0.885	0.0245	2.85	0.8911	0.9	0.87	151158
1731972600	0.8605	-0.0204	-2.32	0.8612	0.9072	0.86	178360
1731713400	0.8809	-0.0254	-2.80	0.91	0.919899	0.8615	171686
1731627000	0.9063	0.0095	1.06	0.8986	0.92	0.89	104612
1731540600	0.8968	-0.0223	-2.43	0.91	0.91	0.89	75176
1731454200	0.9191	0.0011	0.12	0.9223	0.9272	0.9	29133
1731367800	0.918	-0.0067	-0.72	0.9099	0.9394	0.9	135276
1731108600	0.9247	-0.0003	-0.03	0.8972	0.925	0.8972	100544
1731022200	0.925	0.0151	1.66	0.92	0.93	0.8927	58252
1730935800	0.9099	0.0098	1.09	0.93	0.93	0.89	99600
1730849400	0.9001	-0.0028	-0.31	0.9	0.913501	0.895	49732
1730763000	0.9029	-0.007	-0.77	0.9	0.9172	0.8954	39885
1730500200	0.9099	0.0001	0.01	0.92	0.92	0.895	60594
1730413800	0.9098	0.0197	2.21	0.8812	0.91	0.8812	92608
1730327400	0.8901	-0.0133	-1.47	0.9131	0.92	0.8901	28231
1730241000	0.9034	-0.01	-1.09	0.905	0.92	0.883	65349
1730154600	0.9134	0.0012	0.13	0.9	0.9319	0.9	72378
1729895400	0.9122	-0.0129	-1.39	0.9012	0.94	0.9	76899
1729809000	0.9251	-0.0322	-3.36	0.94	0.9584	0.9	137835
1729722600	0.9573	-0.0074	-0.77	0.95	0.9799	0.94	65081
1729636200	0.9647	-0.0153	-1.56	0.9751	0.9799	0.94008	61662
1729549800	0.98	-0.002	-0.20	1.02	1.02	0.9631	43794

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관