Hot Features
프리미엄
Power REIT (PW)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 17.094017094 | 1.17 | 1.5 | 1.05 | 36877 | 1.11073269 | CS |
| 4 | 0.16 | 13.2231404959 | 1.21 | 1.5 | 1.05 | 46068 | 1.19582994 | CS |
| 12 | -0.11 | -7.43243243243 | 1.48 | 2.59 | 1.05 | 295481 | 1.87067265 | CS |
| 26 | -0.21 | -13.2911392405 | 1.58 | 2.75 | 0.63 | 452883 | 1.58772353 | CS |
| 52 | 0.7499 | 120.932107725 | 0.6201 | 2.75 | 0.4004 | 413480 | 1.48145082 | CS |
| 156 | -46.28 | -97.1248688353 | 47.65 | 50.845 | 0.4004 | 159400 | 2.40377385 | CS |
| 260 | -14.23 | -91.2179487179 | 15.6 | 81.99 | 0.4004 | 108740 | 6.53605813 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612600 | 1.25 | 0.17 | 15.74 | 1.07 | 1.35 | 1.0556 | 481585 |
| 1740526200 | 1.08 | -0.03 | -2.70 | 1.12 | 1.1439999 | 1.065 | 39997 |
| 1740439800 | 1.11 | 0.03 | 2.78 | 1.08 | 1.11 | 1.05 | 38401 |
| 1740180600 | 1.08 | -0.04 | -3.46 | 1.09 | 1.12 | 1.08 | 25935 |
| 1740094200 | 1.1187 | -0.03 | -2.30 | 1.1399999 | 1.1402 | 1.1 | 26190 |
| 1740007800 | 1.145 | -0.03 | -2.14 | 1.17 | 1.17 | 1.08 | 53863 |
| 1739921400 | 1.17 | 0.02 | 1.74 | 1.15 | 1.18 | 1.12 | 60440 |
| 1739575800 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.19 | 1.1249 | 21655 |
| 1739489400 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.17 | 1.08 | 36809 |
| 1739403000 | 1.16 | -0.03 | -2.59 | 1.19 | 1.2 | 1.09 | 21131 |
| 1739316600 | 1.1909 | -0.02 | -1.58 | 1.21 | 1.22 | 1.11 | 97939 |
| 1739230200 | 1.21 | 0.05 | 4.31 | 1.15 | 1.22 | 1.15 | 33607 |
| 1738971000 | 1.16 | -0.06 | -4.92 | 1.24 | 1.25 | 1.16 | 38132 |
| 1738884600 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3004 | 1.21 | 16412 |
| 1738798200 | 1.29 | 0.04 | 2.87 | 1.25 | 1.35 | 1.2 | 97410 |
| 1738711800 | 1.254 | 0.07 | 6.27 | 1.18 | 1.26 | 1.18 | 18077 |
| 1738625400 | 1.18 | -0.09 | -6.78 | 1.23 | 1.24 | 1.16 | 34940 |
| 1738366200 | 1.2658 | 0.03 | 2.08 | 1.24 | 1.36 | 1.24 | 116274 |
| 1738279800 | 1.24 | 0.01 | 0.81 | 1.2 | 1.26 | 1.1717 | 73967 |
| 1738193400 | 1.23 | 0.03 | 2.43 | 1.21 | 1.24 | 1.18 | 30463 |
| 1738107000 | 1.2008 | -0.01 | -1.07 | 1.2 | 1.2024999 | 1.145 | 15136 |
| 1738020600 | 1.2138 | 0 | 0.31 | 1.22 | 1.26 | 1.181 | 28205 |
| 1737761400 | 1.21 | 0.03 | 2.54 | 1.15 | 1.22 | 1.15 | 22445 |
| 1737675000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1737588600 | 1.18 | -0.04 | -3.28 | 1.24 | 1.25 | 1.16 | 45979 |
| 1737502200 | 1.22 | 0 | 0.16 | 1.21 | 1.2629 | 1.2 | 37295 |
| 1737156600 | 1.218 | 0.02 | 1.50 | 1.22 | 1.24 | 1.19 | 20787 |
| 1737070200 | 1.2 | 0.04 | 3.45 | 1.19 | 1.2099 | 1.16 | 36277 |
| 1736983800 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2549999 | 1.15 | 75111 |
| 1736897400 | 1.19 | -0.03 | -2.46 | 1.23 | 1.2894 | 1.12 | 76214 |
| 1736811000 | 1.22 | -0.11 | -8.53 | 1.33 | 1.33 | 1.11 | 58817 |
| 1736551800 | 1.3338 | 0.03 | 2.60 | 1.3 | 1.35 | 1.26 | 23612 |
| 1736379000 | 1.3 | -0.19 | -12.82 | 1.5 | 1.5 | 1.28 | 125108 |
| 1736292600 | 1.4912 | -0.02 | -1.24 | 1.51 | 1.61 | 1.44 | 275995 |
| 1736206200 | 1.5099 | 0.21 | 16.33 | 1.3799999 | 1.53 | 1.31 | 216560 |
| 1735947000 | 1.2979 | 0.01 | 0.61 | 1.3 | 1.33 | 1.2628 | 34852 |
| 1735860600 | 1.29 | -0.04 | -3.01 | 1.31 | 1.33 | 1.26 | 43071 |
| 1735687800 | 1.33 | 0.07 | 5.56 | 1.24 | 1.3797 | 1.21 | 154975 |
| 1735601400 | 1.26 | -0.07 | -5.26 | 1.29 | 1.32 | 1.21 | 74840 |
| 1735342200 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.4003 | 1.29 | 144442 |
| 1735255800 | 1.3799999 | 0.12 | 9.52 | 1.28 | 1.3799999 | 1.28 | 273455 |
| 1735077840 | 1.26 | 0.02 | 1.61 | 1.26 | 1.35 | 1.21 | 151864 |
| 1734996600 | 1.24 | 0.13 | 11.72 | 1.12 | 1.2810999 | 1.12 | 168242 |
| 1734737400 | 1.1099 | -0 | -0.01 | 1.11 | 1.1299999 | 1.08 | 111474 |
| 1734651000 | 1.11 | 0.02 | 1.83 | 1.12 | 1.21 | 1.09 | 121290 |
| 1734564600 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.19 | 1.08 | 75240 |
| 1734478200 | 1.1299999 | -0.12 | -9.60 | 1.24 | 1.3 | 1.08 | 159232 |
| 1734391800 | 1.25 | 0.01 | 0.81 | 1.25 | 1.33 | 1.24 | 119435 |
| 1734132600 | 1.24 | -0.09 | -6.77 | 1.29 | 1.35 | 1.18 | 177052 |
| 1734046200 | 1.33 | -0.04 | -2.92 | 1.32 | 1.36 | 1.15 | 545451 |
| 1733959800 | 1.37 | -0.22 | -13.84 | 1.51 | 1.53 | 1.35 | 494621 |
| 1733873400 | 1.59 | -0.1 | -5.92 | 1.6399999 | 1.73 | 1.51 | 440260 |
| 1733787000 | 1.69 | -0.21 | -11.05 | 1.97 | 2.14 | 1.66 | 895246 |
| 1733527800 | 1.9 | -0.37 | -16.30 | 2.22 | 2.2799999 | 1.8 | 980308 |
| 1733441400 | 2.27 | 0.07 | 3.18 | 2.18 | 2.59 | 1.9785 | 1765298 |
| 1733355000 | 2.2 | 0.75 | 51.72 | 1.48 | 2.2799999 | 1.45 | 7134833 |
| 1733268600 | 1.45 | -0.07 | -4.61 | 1.53 | 1.54 | 1.37 | 244857 |
| 1733182200 | 1.52 | 0.31 | 25.62 | 1.27 | 1.52 | 1.27 | 679119 |
| 1732917840 | 1.21 | 0.07 | 6.14 | 1.2 | 1.29 | 1.15 | 60578 |
| 1732750200 | 1.1399999 | -0.03 | -2.56 | 1.19 | 1.24 | 1.12 | 33548 |
