Phoenix Motor Inc【PEV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Phoenix Motor Inc (PEV)

0.3342

0.0075

( 2.30% )

업데이트: 01:09:29

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0109	-3.15850478122	0.3451	0.375	0.25	2885012	0.33489597	CS
4	0.0806	31.7823343849	0.2536	0.6745	0.2	16140731	0.48385877	CS
12	0.0042	1.27272727273	0.33	0.6745	0.2	6672649	0.46016804	CS
26	-0.1844	-35.5572695719	0.5186	1.39	0.2	5669756	0.68350747	CS
52	-0.6258	-65.1875	0.96	1.39	0.2	2844535	0.68093679	CS
156	-6.1658	-94.8584615385	6.5	8.5	0.2	1295824	1.50714971	CS
260	-6.1658	-94.8584615385	6.5	8.5	0.2	1295824	1.50714971	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180900	0.3267	-0.0236	-6.74	0.3397	0.3472	0.3113	1190644
1740094500	0.3503	0.0333	10.50	0.311249	0.375	0.3029	2973422
1740008100	0.317	-0.0229	-6.74	0.3318	0.3414499	0.25	3185755
1739921700	0.3399	-0.0576	-14.49	0.3451	0.36	0.3194	4190227
1739576100	0.3975	-0.1005	-20.18	0.42	0.4331	0.3735	10126823
1739489700	0.498	0.2459	97.54	0.5706	0.6745	0.424	279314779
1739403300	0.2521	0.0098	4.04	0.2548	0.258	0.2422	860965
1739316900	0.2423	-0.005	-2.02	0.2449	0.2529	0.2418	274016
1739230500	0.2473	0.0063	2.61	0.24	0.2572	0.236501	418000
1738971300	0.241	-0.005	-2.03	0.24295	0.246	0.2401	172867
1738884900	0.246	0.0054	2.24	0.253	0.2549	0.236	797359
1738798500	0.2406	-0.0119	-4.71	0.2565	0.2565	0.234	246516
1738712100	0.2525	0.0055	2.23	0.241	0.2597	0.240101	284760
1738625700	0.247	-0.002	-0.80	0.232	0.2499	0.2172	449268
1738366500	0.249	0.0129	5.46	0.242	0.2637	0.2336	663957
1738280100	0.2361	-0.0074	-3.04	0.239	0.2459	0.2	483299
1738193700	0.2435	0.0009	0.37	0.241	0.2475	0.2406	114647
1738107300	0.2426	0.0018	0.75	0.24	0.253	0.24	379519
1738020900	0.2408	-0.0092	-3.68	0.2536	0.256	0.2401	547058
1737761700	0.25	-0.011	-4.21	0.24	0.2569	0.24	357202
1737675300	0.261	0	0.00	0.261	0.261	0.261	0
1737588900	0.261	-0.0125	-4.57	0.2602	0.2764	0.2595	783558
1737502500	0.2735	0.0085	3.21	0.261	0.2818	0.254	1377791
1737156900	0.265	0.0011	0.42	0.2722	0.2805	0.2601	650169
1737070500	0.2639	-0.018	-6.39	0.27	0.271675	0.257	1500936
1736984100	0.2819	0.0009	0.32	0.301	0.3032	0.2646	2936757
1736897700	0.281	0.003	1.08	0.28	0.2959	0.28	1620453
1736811300	0.278	-0.012	-4.14	0.2945	0.2945	0.2515	1465663
1736552100	0.29	-0.0152	-4.98	0.2991	0.315	0.28	2525069
1736379300	0.3052	-0.0748	-19.68	0.33	0.3443	0.3	2774536
1736292900	0.38	0.041	12.09	0.3259	0.44	0.304	7981323
1736206500	0.339	0.024	7.62	0.315	0.3474	0.312	2295660
1735947300	0.315	-0.002	-0.63	0.3215	0.33	0.2958	3772482
1735860900	0.317	0.017	5.67	0.32	0.325	0.2872	1182408
1735688100	0.3	-0.0101	-3.26	0.33	0.336	0.2936	1529206
1735601700	0.3101	0.0224	7.79	0.2849999	0.3489	0.275	2054772
1735342500	0.2877	-0.0023	-0.79	0.2899	0.3	0.28	428321
1735256100	0.29	0.0109	3.91	0.2803	0.3031	0.2733	327033
1735077840	0.2791	-0.0179	-6.03	0.29	0.2972	0.272	268464
1734996900	0.297	0.0127	4.47	0.29	0.309	0.2713	353801
1734737700	0.2843	0.009	3.27	0.2754	0.299	0.2708	306550
1734651300	0.2753	-0.0097	-3.40	0.287	0.2939	0.2753	442635
1734564900	0.2849999	-0.02	-6.56	0.3051	0.3096999	0.2849999	493604
1734478500	0.305	-0.003	-0.97	0.2975	0.3199	0.295	216388
1734392100	0.308	-0.0003	-0.10	0.31	0.3202999	0.3	288732
1734132900	0.3083	-0.018	-5.52	0.3341	0.3341	0.2927	613008
1734046500	0.3263	-0.0038	-1.15	0.335	0.3425	0.3106999	821269
1733960100	0.3301	0.0126	3.97	0.3123	0.3392	0.30855	444540
1733873700	0.3175	-0.015	-4.51	0.32005	0.33	0.3062	358853
1733787300	0.3325	0.014	4.40	0.326	0.337	0.3052	388920
1733528100	0.3185	0.0061	1.95	0.3101	0.333	0.3051	549206
1733441700	0.3124	-0.056	-15.20	0.3298	0.3298	0.301	1453782
1733355300	0.3684	0.0429	13.18	0.3133	0.3751	0.3133	10700520
1733268900	0.3255	0.0104	3.30	0.3171	0.3429	0.3169	97158
1733182500	0.3151	-0.0238	-7.02	0.33	0.3365	0.311001	288389
1732917840	0.3389	0.0179	5.58	0.3387	0.3417	0.32	163420
1732750500	0.321	0.0099	3.18	0.334	0.3374	0.3081	269303
1732664100	0.3111	-0.0141	-4.34	0.3175	0.32	0.3014	148926
1732577700	0.3252	0.0043	1.34	0.3209	0.35	0.3209	387591

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관