Hot Features
프리미엄
Power REIT (PW-A)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 5.63 | -0.48 | -7.86 | 6.32 | 6.53 | 5.63 | 5100 |
| 1741732200 | 6.11 | 0.01 | 0.16 | 6.11 | 6.8 | 6 | 6731 |
| 1741645800 | 6.1 | -0.3 | -4.69 | 6.8 | 7.48 | 6.05 | 6648 |
| 1741390200 | 6.4 | -1.07 | -14.32 | 8.1 | 8.1 | 6.1 | 10023 |
| 1741303800 | 7.47 | -0.16 | -2.10 | 7.74 | 8.43 | 7.47 | 10669 |
| 1741217400 | 7.63 | 0.65 | 9.31 | 6.5199999 | 7.7 | 6.3 | 12213 |
| 1741131000 | 6.98 | 0.55 | 8.55 | 5.8 | 7.2 | 5.8 | 9007 |
| 1741044600 | 6.43 | -0.74 | -10.32 | 7 | 7 | 6.41 | 497 |
| 1740785400 | 7.17 | -0.27 | -3.57 | 7.85 | 7.85 | 7.15 | 3435 |
| 1740699000 | 7.4352 | -0.16 | -2.17 | 7.65 | 7.65 | 7.06 | 637 |
| 1740612600 | 7.6 | 0.15 | 2.01 | 7.85 | 7.85 | 7.35 | 16015 |
| 1740526200 | 7.45 | 0.07 | 0.95 | 7.38 | 7.8 | 6.95 | 9466 |
| 1740439800 | 7.38 | 0.78 | 11.82 | 6.55 | 7.75 | 6.33 | 28386 |
| 1740180600 | 6.6 | -0.26 | -3.79 | 6.86 | 7.83 | 6.53 | 18856 |
| 1740094200 | 6.86 | -0.64 | -8.53 | 7.55 | 7.55 | 6.19 | 10008 |
| 1740007800 | 7.5 | 0.3 | 4.17 | 7.7 | 8.91 | 7.5 | 18627 |
| 1739921400 | 7.2 | 0.6 | 9.09 | 6.55 | 7.75 | 6.36 | 19407 |
| 1739575800 | 6.6 | 0.45 | 7.32 | 6.75 | 6.75 | 5.55 | 7511 |
| 1739489400 | 6.15 | -0.29 | -4.50 | 6.43 | 6.72 | 5.85 | 3138 |
| 1739403000 | 6.44 | -0.34 | -5.01 | 6.15 | 6.77 | 5.7 | 7637 |
| 1739316600 | 6.78 | 0.81 | 13.57 | 6.19 | 7.45 | 5.36 | 18408 |
| 1739230200 | 5.9699 | -0.48 | -7.44 | 6.7 | 6.96 | 5.2 | 30018 |
| 1738971000 | 6.45 | 1.45 | 29.00 | 5.39 | 6.93 | 5.24 | 27027 |
| 1738884600 | 5 | 0.65 | 14.94 | 4.35 | 5.09 | 4.3 | 4377 |
| 1738798200 | 4.35 | -0.16 | -3.55 | 4.51 | 4.51 | 3.98 | 2223 |
| 1738711800 | 4.51 | -0.03 | -0.66 | 4.15 | 4.84 | 3.92 | 5813 |
| 1738625400 | 4.54 | -0.31 | -6.39 | 4.85 | 5.35 | 4.5 | 7014 |
| 1738366200 | 4.85 | 1.05 | 27.63 | 3.99 | 6.94 | 3.8 | 55215 |
| 1738279800 | 3.8 | 0.05 | 1.33 | 3.46 | 4 | 3.46 | 4699 |
| 1738193400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 899 |
| 1738107000 | 3.75 | -0 | -0.03 | 3.88 | 3.88 | 3.45 | 314 |
| 1738020600 | 3.7512 | -0.19 | -4.79 | 3.7512 | 3.7512 | 3.7512 | 101 |
| 1737761400 | 3.94 | 0.14 | 3.68 | 3.9 | 3.94 | 3.8 | 46 |
| 1737675000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737588600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 42 |
| 1737502200 | 3.8 | -0.08 | -2.06 | 3.99 | 3.99 | 3.7 | 558 |
| 1737156600 | 3.88 | 0.16 | 4.30 | 3.8 | 3.98 | 3.8 | 118 |
| 1737070200 | 3.72 | 0 | 0.00 | 3.9 | 3.9 | 3.61 | 36 |
| 1736983800 | 3.72 | -0.02 | -0.53 | 3.54 | 3.87 | 3.54 | 1550 |
| 1736897400 | 3.74 | 0.06 | 1.63 | 3.61 | 4.04 | 3.48 | 4812 |
| 1736811000 | 3.68 | -0.36 | -8.91 | 3.68 | 4.24 | 3.64 | 4027 |
| 1736551800 | 4.0401 | -0.04 | -0.98 | 3.72 | 4.24 | 3.72 | 6677 |
| 1736379000 | 4.08 | 0.28 | 7.37 | 4.1 | 4.19 | 3.66 | 3910 |
| 1736292600 | 3.8 | -0.25 | -6.17 | 4.05 | 4.25 | 3.63 | 2311 |
| 1736206200 | 4.05 | 0 | 0.00 | 4.05 | 4.25 | 4 | 7560 |
| 1735947000 | 4.05 | 0.16 | 4.11 | 3.89 | 4.23 | 3.53 | 8446 |
| 1735860600 | 3.89 | 0.39 | 11.12 | 3.82 | 4.2375 | 3.82 | 6675 |
| 1735687800 | 3.5008 | 0 | 0.00 | 3.5008 | 3.5008 | 3.5008 | 0 |
| 1735601400 | 3.5008 | -0.26 | -6.89 | 4.01 | 4.01 | 3.5008 | 4027 |
| 1735342200 | 3.76 | -0.1 | -2.59 | 3.64 | 4.2699999 | 3.45 | 15379 |
| 1735255800 | 3.86 | 0.26 | 7.22 | 3.81 | 4.28 | 3.75 | 16392 |
| 1735077840 | 3.6 | -0.09 | -2.44 | 3.44 | 3.77 | 3.33 | 5235 |
| 1734996600 | 3.69 | 0.38 | 11.48 | 3.32 | 4.24 | 3.32 | 27682 |
| 1734737400 | 3.31 | 0.06 | 1.85 | 3.49 | 4.15 | 3.25 | 8048 |
| 1734651000 | 3.25 | -0.24 | -6.88 | 3.44 | 3.45 | 3.1549999 | 3267 |
| 1734564600 | 3.49 | -0.65 | -15.70 | 4.25 | 4.25 | 3.49 | 2912 |
| 1734478200 | 4.14 | 0.92 | 28.57 | 3.02 | 4.18 | 3.02 | 9061 |
| 1734391800 | 3.22 | -0.49 | -13.21 | 3.41 | 3.78 | 3.0001 | 6570 |
| 1734132600 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
