Hot Features
프리미엄
PermaFix Environmental Services Inc (PESI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 3.33642261353 | 10.79 | 11.565 | 10.52 | 64806 | 10.81833862 | CS |
| 4 | 0.74 | 7.10854947166 | 10.41 | 11.565 | 10.1 | 81285 | 10.76570777 | CS |
| 12 | -3.24 | -22.5156358582 | 14.39 | 16.25 | 10.1 | 150431 | 12.85142124 | CS |
| 26 | 1.15 | 11.5 | 10 | 16.25 | 9.1 | 123803 | 12.34973193 | CS |
| 52 | 3.25 | 41.1392405063 | 7.9 | 16.25 | 7.63 | 104737 | 11.58355164 | CS |
| 156 | 5.1133 | 84.7035632051 | 6.0367 | 16.25 | 3.2 | 65911 | 10.08702402 | CS |
| 260 | 1.8 | 19.2513368984 | 9.35 | 16.25 | 3.2 | 50175 | 9.33249093 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 10.95 | 0.15 | 1.39 | 10.93 | 11.075 | 10.75 | 64997 |
| 1737070500 | 10.8 | -0.01 | -0.09 | 10.82 | 10.98 | 10.71 | 71256 |
| 1736984100 | 10.81 | 0.13 | 1.22 | 10.94 | 11.05 | 10.745 | 75084 |
| 1736897700 | 10.68 | 0.01 | 0.09 | 10.79 | 10.87 | 10.52 | 47888 |
| 1736811300 | 10.67 | 0.23 | 2.20 | 10.3 | 10.69 | 10.29 | 57369 |
| 1736552100 | 10.44 | -0.14 | -1.32 | 10.44 | 10.74 | 10.266 | 145482 |
| 1736379300 | 10.58 | 0.17 | 1.63 | 10.27 | 10.785 | 10.1 | 132692 |
| 1736292900 | 10.41 | -0.3 | -2.80 | 10.66 | 10.77 | 10.34 | 81157 |
| 1736206500 | 10.71 | -0.39 | -3.51 | 11.26 | 11.3569 | 10.69 | 68182 |
| 1735947300 | 11.1 | 0.35 | 3.26 | 10.82 | 11.18 | 10.61 | 112318 |
| 1735860900 | 10.75 | -0.32 | -2.89 | 11.23 | 11.3588 | 10.6 | 97807 |
| 1735688100 | 11.07 | 0.2 | 1.84 | 11.01 | 11.23 | 10.86 | 77517 |
| 1735601700 | 10.87 | 0.02 | 0.18 | 10.68 | 10.91 | 10.49 | 69889 |
| 1735342500 | 10.85 | -0.29 | -2.60 | 11.06 | 11.21 | 10.71 | 76151 |
| 1735256100 | 11.14 | 0.55 | 5.19 | 10.49 | 11.23 | 10.49 | 81464 |
| 1735077840 | 10.59 | 0.11 | 1.05 | 10.41 | 10.6285 | 10.33 | 41303 |
| 1734996900 | 10.48 | -0.41 | -3.76 | 10.88 | 10.95 | 10.455 | 75433 |
| 1734737700 | 10.89 | 0.35 | 3.32 | 10.31 | 11.015 | 10.31 | 236428 |
| 1734651300 | 10.54 | -0.84 | -7.38 | 11.55 | 11.55 | 10.445 | 152021 |
| 1734564900 | 11.38 | 0 | 0.00 | 10.58 | 11.99 | 10.5008 | 885313 |
| 1734478500 | 11.38 | -0.47 | -3.97 | 11.87 | 12.13 | 11.27 | 170008 |
| 1734392100 | 11.85 | 0.14 | 1.20 | 11.73 | 12.07 | 11.6043 | 97054 |
| 1734132900 | 11.71 | 0.03 | 0.26 | 11.63 | 11.87 | 11.44 | 98369 |
| 1734046500 | 11.68 | -0.22 | -1.85 | 11.9 | 11.9 | 11.6 | 78815 |
| 1733960100 | 11.9 | -0.09 | -0.75 | 12.2 | 12.26 | 11.7 | 147762 |
| 1733873700 | 11.99 | -0.02 | -0.17 | 11.88 | 12.155 | 11.39 | 152302 |
| 1733787300 | 12.01 | -0.44 | -3.53 | 12.49 | 12.62 | 11.96 | 143416 |
| 1733528100 | 12.45 | 0.29 | 2.38 | 12.19 | 12.73 | 12.19 | 99270 |
| 1733441700 | 12.16 | -0.42 | -3.34 | 12.61 | 12.955 | 12.14 | 144340 |
| 1733355300 | 12.58 | -0.47 | -3.60 | 13.02 | 13.02 | 12.46 | 124711 |
| 1733268900 | 13.05 | -0.63 | -4.61 | 13.68 | 13.97 | 12.77 | 210299 |
| 1733182500 | 13.68 | -0.6 | -4.20 | 14.28 | 14.315 | 13.635 | 116885 |
| 1732917840 | 14.28 | 0.58 | 4.23 | 14.18 | 14.62 | 14.01 | 150455 |
| 1732750500 | 13.7 | 0.23 | 1.71 | 14.35 | 14.56 | 13.59 | 208384 |
| 1732664100 | 13.47 | 0.01 | 0.07 | 13.38 | 13.5 | 12.96 | 165690 |
| 1732577700 | 13.46 | -0.96 | -6.66 | 14.67 | 14.68 | 13.34 | 146386 |
| 1732318500 | 14.42 | -0.39 | -2.63 | 15 | 15.18 | 14.25 | 154071 |
| 1732232100 | 14.81 | 0.38 | 2.63 | 14.82 | 15.57 | 14.4819 | 318791 |
| 1732145700 | 14.43 | 0.4 | 2.85 | 14.08 | 14.823 | 13.38 | 387757 |
| 1732059300 | 14.03 | 1.05 | 8.09 | 12.8 | 14.08 | 12.77 | 114020 |
| 1731972900 | 12.98 | -0.12 | -0.88 | 13.07 | 13.44 | 12.5 | 133692 |
| 1731713700 | 13.095 | -0.63 | -4.56 | 13.72 | 13.86 | 12.71 | 144625 |
| 1731627300 | 13.72 | 0.06 | 0.44 | 13.91 | 14.49 | 13.52 | 210227 |
| 1731540900 | 13.66 | -1.02 | -6.95 | 14.11 | 14.89 | 13.371 | 212453 |
| 1731454500 | 14.68 | -0.24 | -1.61 | 14.94 | 15 | 14.32 | 146867 |
| 1731368100 | 14.92 | -0.16 | -1.06 | 15.45 | 15.5 | 14.85 | 64390 |
| 1731108900 | 15.08 | -0.23 | -1.50 | 15.4 | 15.62 | 14.86 | 96856 |
| 1731022500 | 15.31 | -0.19 | -1.23 | 14.7 | 15.5456 | 14.66 | 152904 |
| 1730936100 | 15.5 | 1.02 | 7.04 | 15.22 | 15.75 | 14.97 | 208071 |
| 1730849700 | 14.48 | 0.68 | 4.93 | 13.8 | 14.54 | 13.7457 | 103864 |
| 1730763300 | 13.8 | -1.04 | -7.01 | 14.76 | 14.94 | 13.5744 | 183836 |
| 1730500500 | 14.84 | 1.42 | 10.58 | 15.15 | 16.25 | 14.5 | 350716 |
| 1730414100 | 13.42 | -1.44 | -9.66 | 14.8 | 14.8 | 13.39 | 114872 |
| 1730327700 | 14.855 | 0.38 | 2.59 | 14.39 | 14.95 | 14.1901 | 150900 |
| 1730241300 | 14.48 | -0.17 | -1.16 | 14.39 | 14.87 | 13.89 | 117254 |
| 1730154900 | 14.65 | 0.22 | 1.52 | 14.74 | 14.9 | 14.5569 | 79005 |
| 1729895700 | 14.43 | -0.06 | -0.41 | 14.56 | 14.86 | 14.41 | 69811 |
| 1729809300 | 14.49 | 0.09 | 0.62 | 14.48 | 15 | 14.195 | 134603 |
| 1729722900 | 14.4 | 0.03 | 0.21 | 14.22 | 14.555 | 14 | 52040 |
| 1729636500 | 14.37 | -0.14 | -0.96 | 14.41 | 14.55 | 13.88 | 88004 |
| 1729550100 | 14.51 | 0.35 | 2.47 | 14.09 | 14.65 | 13.665 | 118582 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
