PEDEVCO Corp New【PED】시계열 데이터 | ADVFN

다우존스 지수

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

등록

PEDEVCO Corp New (PED)

0.76

-0.023

(-2.94%)

마감 01 3월 6:00AM

0.7592

-0.0008

(-0.11%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-5	0.8	0.8	0.7202	96030	0.75450277	CS
4	-0.0255	-3.24633991088	0.7855	0.8337	0.72	101782	0.77379673	CS
12	-0.0501	-6.18442167634	0.8101	0.9988	0.7	126558	0.81571872	CS
26	-0.11	-12.6436781609	0.87	1.065	0.7	109268	0.87022371	CS
52	0.0001	0.0131596262666	0.7599	1.1	0.65	102427	0.87992071	CS
156	-0.61	-44.5255474453	1.37	2.44	0.61	290760	1.28688163	CS
260	-0.37	-32.7433628319	1.13	3.5	0.61	835832	1.65212894	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785400	0.76	-0.023	-2.94	0.7771	0.7771	0.7301	39046
1740699000	0.783	0.043	5.81	0.733	0.799	0.725	92740
1740612600	0.74	0.003	0.41	0.726	0.7613	0.7201999	64853
1740526200	0.737	-0.0033	-0.45	0.735	0.7426	0.7251	69526
1740439800	0.7403	-0.0198	-2.60	0.755	0.78	0.735	96044
1740180600	0.7601	-0.0399	-4.99	0.8	0.8	0.74	156989
1740094200	0.8	0.0101	1.28	0.8	0.824727	0.78	86366
1740007800	0.7899	0.0001001	0.01	0.7821	0.8	0.7702	47621
1739921400	0.7897999	0.0377999	5.03	0.76	0.8199999	0.76	222994
1739575800	0.752	-0.0129	-1.69	0.7495	0.785	0.740201	57947
1739489400	0.7649	0.0129	1.72	0.76	0.7999	0.741	226782
1739403000	0.752	-0.0432	-5.43	0.79	0.799	0.72	107999
1739316600	0.7952	-0.004	-0.50	0.81	0.81	0.7701	65499
1739230200	0.7992	0.0192	2.46	0.78	0.8337	0.759	131144
1738971000	0.78	0.0045	0.58	0.775	0.78	0.75	76731
1738884600	0.7755	-0.0245	-3.06	0.78	0.789601	0.775	47690
1738798200	0.8	0.012	1.52	0.799	0.8	0.7792	60579
1738711800	0.788	0.017	2.20	0.8	0.8096	0.7851	31943
1738625400	0.771	-0.0188	-2.38	0.791	0.8195	0.765	172059
1738366200	0.7897999	0.0038999	0.50	0.7855	0.7986	0.77925	87241
1738279800	0.7859	0.001	0.13	0.775	0.7999	0.775	87506
1738193400	0.7849	0.0289	3.82	0.7708	0.7994	0.75	80796
1738107000	0.756	0.003	0.40	0.75	0.779999	0.7455	97031
1738020600	0.753	-0.116	-13.35	0.878	0.878	0.72	631771
1737761400	0.869	-0.042	-4.61	0.842	0.8899	0.842	63144
1737675000	0.911	0	0.00	0.911	0.911	0.911	0
1737588600	0.911	-0.039	-4.11	0.9303	0.98	0.9031	240642
1737502200	0.95	0.053	5.91	0.9	0.9988	0.89565	914315
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	124386
1736379000	0.86	0.014	1.65	0.85	0.86	0.839	257706
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	99122
1735947000	0.826	0.0371	4.70	0.89	0.89	0.807501	179431
1735860600	0.7889	0.0166	2.15	0.7892	0.7899	0.76	79619
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	0.751	79296
1735342200	0.747	0.0237	3.28	0.74	0.769999	0.7297	93594
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	41301
1734737400	0.74	-0.0009	-0.12	0.7233	0.74	0.7216	63427
1734651000	0.7409	0.0009	0.12	0.741	0.7625	0.7335	71631
1734564600	0.74	-0.0205	-2.70	0.745	0.771	0.74	81130
1734478200	0.7605	-0.0355	-4.46	0.8	0.8	0.7422	76010
1734391800	0.796	0.016	2.05	0.8097	0.8097	0.76	51373
1734132600	0.78	0.0269	3.57	0.78	0.780501	0.74	107201
1734046200	0.7531	-0.0429	-5.39	0.8	0.8198	0.7401	348441
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	30431
1733787000	0.781	-0.029	-3.58	0.7443999	0.8199999	0.7401	86046
1733527800	0.81	0.01	1.25	0.8101	0.8369	0.7816	81855
1733441400	0.8	-0.025	-3.03	0.849	0.849	0.7749	115638
1733355000	0.825	-0.0142	-1.69	0.83	0.8391	0.8112	105932
1733268600	0.8392	-0.0063	-0.75	0.84	0.8401	0.8199999	59177
1733182200	0.8455	0.0088	1.05	0.8431	0.86	0.8300999	72913

Intsanpaolo Tf 2,1% Nv30...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관