Paragon Care Limited【PGC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
호주
ASX
Paragon Care Limited (PGC)
Paragon Care Limited (PGC) 과거

Paragon Care Limited (PGC)

0.395

-0.02

(-4.82%)

마감 13 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.11	-21.7821782178	0.505	0.51	0.385	1246680	0.44383397	DE
4	-0.155	-28.1818181818	0.55	0.56	0.385	899722	0.50025019	DE
12	-0.075	-15.9574468085	0.47	0.59	0.385	758395	0.50420788	DE
26	-0.045	-10.2272727273	0.44	0.59	0.385	926347	0.48024851	DE
52	0.125	46.2962962963	0.27	0.59	0.25	1122000	0.42179344	DE
156	-0.055	-12.2222222222	0.45	0.59	0.15	623601	0.36568931	DE
260	0.21	113.513513514	0.185	0.59	0.099	547835	0.32440257	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741670100	0.415	-0.015	-3.49	0.42	0.42	0.405	1897932
1741583700	0.43	0.0200001	4.88	0.4099999	0.435	0.4099999	1205015
1741324500	0.4099999	-0.05	-10.87	0.44	0.44	0.4099999	2020024
1741238100	0.46	-0.01	-2.13	0.465	0.47	0.445	1327805
1741151700	0.47	-0.03	-6.00	0.48	0.49	0.465	1028002
1741065300	0.5	-0.02	-3.85	0.505	0.51	0.49	652556
1740978900	0.52	0.005	0.97	0.52	0.52	0.495	2016882
1740719700	0.515	-0.015	-2.83	0.52	0.52	0.505	1329715
1740633300	0.53	0.0075	1.44	0.52	0.55	0.52	1418880
1740546900	0.5225	-0.0025	-0.48	0.505	0.535	0.505	556178
1740460500	0.525	0.005	0.96	0.53	0.53	0.505	669110
1740374100	0.52	-0.02	-3.70	0.535	0.535	0.52	476073
1740114900	0.54	0.01	1.89	0.53	0.54	0.53	160341
1740028500	0.53	-0.015	-2.75	0.545	0.545	0.53	617002
1739942100	0.545	-0.005	-0.91	0.545	0.55	0.535	1069634
1739855700	0.55	0.015	2.80	0.54	0.56	0.54	486744
1739769300	0.535	-0.015	-2.73	0.545	0.55	0.53	447365
1739510100	0.55	0	0.00	0.54	0.555	0.54	964695
1739423700	0.55	0.025	4.76	0.535	0.555	0.535	367072
1739337300	0.525	-0.02	-3.67	0.535	0.54	0.525	990318
1739250900	0.545	0.015	2.83	0.55	0.55	0.535	191024
1739164500	0.53	-0.005	-0.93	0.535	0.545	0.53	287956
1738905300	0.535	-0.01	-1.83	0.54	0.555	0.53	565617
1738818900	0.545	-0.005	-0.91	0.55	0.555	0.54	175198
1738732500	0.55	0.0025	0.46	0.545	0.555	0.535	957949
1738646100	0.5475	0.0125	2.34	0.55	0.5649999	0.5475	487298
1738559700	0.535	-0.005	-0.93	0.545	0.59	0.535	3982862
1738300500	0.54	0.005	0.93	0.535	0.54	0.535	925710
1738214100	0.535	0.015	2.88	0.52	0.535	0.515	963304
1738127700	0.52	0.025	5.05	0.495	0.525	0.495	2822231
1738041300	0.495	0	0.00	0.49	0.495	0.485	701806
1737695700	0.495	0.01	2.06	0.495	0.495	0.485	363978
1737609300	0.485	0	0.00	0.485	0.495	0.485	85475
1737522900	0.485	-0.005	-1.02	0.495	0.495	0.485	221080
1737436500	0.49	0	0.00	0.48	0.495	0.48	248899
1737350100	0.49	0.01	2.08	0.495	0.495	0.475	1117444
1737090900	0.48	-0.005	-1.03	0.495	0.5	0.48	586263
1737004500	0.485	0.005	1.04	0.49	0.495	0.475	640354
1736918100	0.48	0	0.00	0.48	0.485	0.465	346268
1736831700	0.48	0.015	3.23	0.48	0.485	0.465	207640
1736745300	0.465	-0.005	-1.06	0.465	0.485	0.46	1009418
1736486100	0.47	-0.02	-4.08	0.49	0.49	0.465	1187475
1736399700	0.49	0	0.00	0.5	0.5	0.48	365081
1736313300	0.49	0.015	3.16	0.47	0.5	0.465	828106
1736226900	0.475	0	0.00	0.48	0.49	0.46	848421
1736140500	0.475	-0.01	-2.06	0.485	0.495	0.475	782755
1735881300	0.485	0	0.00	0.49	0.49	0.485	18509
1735794900	0.485	0.005	1.04	0.485	0.49	0.485	57157
1735617660	0.48	0	0.00	0.485	0.49	0.48	96127
1735535700	0.48	-0.02	-4.00	0.5	0.5	0.48	334987
1735276500	0.5	0	0.00	0.48	0.5	0.48	174856
1735014060	0.5	0	0.00	0.49	0.5	0.47	850511
1734930900	0.5	0.005	1.01	0.49	0.5	0.485	568738
1734671700	0.495	0.01	2.06	0.495	0.5	0.485	1426195
1734585300	0.485	0	0.00	0.475	0.49	0.475	6890
1734498900	0.485	-0.005	-1.02	0.495	0.495	0.465	151501
1734412500	0.49	0	0.00	0.47	0.49	0.47	81628
1734326100	0.49	-0.01	-2.00	0.5	0.5	0.47	90712
1734066900	0.5	-0.005	-0.99	0.505	0.505	0.49	313160
1733980500	0.505	0.005	1.00	0.5	0.51	0.495	1224385

Veri MedTech (PK)

BNP PARIBAS ISSUANCE

Societe Generale Effekten

BNP PARIBAS ISSUANCE

Exchange Trading Funds

Ferrovie dello Stato

IT0005603813 20250620 40...

NLBNPIT20XX5 20991231 64...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관