Hot Features
프리미엄
Phoenix Motor Inc (PEV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0297 | -8.02702702703 | 0.37 | 0.370922 | 0.32 | 714230 | 0.34240292 | CS |
| 4 | -0.2189 | -39.1452074392 | 0.5592 | 0.6912 | 0.32 | 1799757 | 0.44120326 | CS |
| 12 | -0.1876 | -35.5370335291 | 0.5279 | 1.39 | 0.32 | 5573889 | 0.93092856 | CS |
| 26 | -0.2497 | -42.3220338983 | 0.59 | 1.39 | 0.315 | 2643230 | 0.91839434 | CS |
| 52 | -0.8197 | -70.6637931034 | 1.16 | 1.6 | 0.315 | 1375537 | 0.92001514 | CS |
| 156 | -6.1597 | -94.7646153846 | 6.5 | 8.5 | 0.315 | 834649 | 2.2441076 | CS |
| 260 | -6.1597 | -94.7646153846 | 6.5 | 8.5 | 0.315 | 834649 | 2.2441076 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.3403 | -0.0073 | -2.10 | 0.3402 | 0.35 | 0.331 | 1717643 |
| 1732059300 | 0.3476 | 0.0016001 | 0.46 | 0.3459999 | 0.36 | 0.3318 | 349550 |
| 1731972900 | 0.3459999 | 0.0064999 | 1.91 | 0.3395 | 0.359 | 0.335 | 295976 |
| 1731713700 | 0.3395 | -0.0055 | -1.59 | 0.3449999 | 0.3449999 | 0.325 | 435645 |
| 1731627300 | 0.3449999 | -0.026 | -7.01 | 0.37 | 0.3832 | 0.32 | 800226 |
| 1731540900 | 0.371 | -0.0191 | -4.90 | 0.39 | 0.3986 | 0.371 | 486127 |
| 1731454500 | 0.3901 | 0.0054 | 1.40 | 0.3847 | 0.4019 | 0.379 | 298321 |
| 1731368100 | 0.3847 | -0.0253 | -6.17 | 0.391 | 0.397 | 0.369 | 554343 |
| 1731108900 | 0.4099999 | -0.015 | -3.53 | 0.415 | 0.42 | 0.38 | 584737 |
| 1731022500 | 0.425 | 0.0417001 | 10.88 | 0.381 | 0.4438 | 0.38 | 664603 |
| 1730936100 | 0.3832999 | -0.0233 | -5.73 | 0.3844 | 0.4169 | 0.3535 | 831126 |
| 1730849700 | 0.4066 | -0.0185 | -4.35 | 0.406 | 0.4225 | 0.3826 | 771887 |
| 1730763300 | 0.4251 | -0.0303 | -6.65 | 0.436 | 0.4718 | 0.4099999 | 1601473 |
| 1730500500 | 0.4554 | 0.0009 | 0.20 | 0.51 | 0.51 | 0.401 | 20646321 |
| 1730414100 | 0.4545 | -0.0445 | -8.92 | 0.499 | 0.499 | 0.45 | 3863175 |
| 1730327700 | 0.499 | -0.0211 | -4.06 | 0.5201 | 0.5278 | 0.481 | 204807 |
| 1730241300 | 0.5201 | -0.0217 | -4.01 | 0.5212 | 0.5417999 | 0.5155999 | 138321 |
| 1730154900 | 0.5417999 | -0.0122 | -2.20 | 0.5717 | 0.62 | 0.53 | 832748 |
| 1729895700 | 0.554 | 0.045 | 8.84 | 0.5178 | 0.6912 | 0.4906 | 830076 |
| 1729809300 | 0.509 | -0.0526 | -9.37 | 0.5592 | 0.583999 | 0.4941 | 373262 |
| 1729722900 | 0.5616 | -0.0488 | -7.99 | 0.6 | 0.6 | 0.5521 | 286817 |
| 1729636500 | 0.6104 | -0.0187 | -2.97 | 0.6165 | 0.6279 | 0.6 | 215592 |
| 1729550100 | 0.6291 | 0.0004 | 0.06 | 0.62 | 0.64 | 0.5805 | 327469 |
| 1729290900 | 0.6287 | -0.0173 | -2.68 | 0.6533 | 0.66 | 0.62 | 391172 |
| 1729204500 | 0.646 | -0.063 | -8.89 | 0.7 | 0.7002 | 0.61 | 617616 |
| 1729118100 | 0.709 | -0.0579 | -7.55 | 0.75 | 0.7594999 | 0.6778 | 739077 |
| 1729031700 | 0.7669 | 0.0428 | 5.91 | 0.7302999 | 0.85 | 0.7 | 799516 |
| 1728945300 | 0.7241 | -0.0811 | -10.07 | 0.78 | 0.79 | 0.7010999 | 525412 |
| 1728686100 | 0.8052 | -0.0448 | -5.27 | 0.8578 | 0.86 | 0.7631 | 949700 |
| 1728599700 | 0.85 | 0.1259 | 17.39 | 0.74 | 0.94 | 0.7398 | 3112114 |
| 1728513300 | 0.7241 | 0.0231 | 3.30 | 0.701 | 0.75 | 0.61 | 2054847 |
| 1728426900 | 0.701 | -0.349 | -33.24 | 1.08 | 1.125 | 0.7 | 6620208 |
| 1728340500 | 1.05 | -0.02 | -1.87 | 0.9835 | 1.3899999 | 0.96 | 30230573 |
| 1728081300 | 1.07 | 0.72 | 207.91 | 0.8458 | 1.16 | 0.6925 | 227910803 |
| 1727994900 | 0.3474999 | 0.0023999 | 0.70 | 0.3451 | 0.39 | 0.338999 | 21936708 |
| 1727908500 | 0.3451 | -0.0099 | -2.79 | 0.355 | 0.3665 | 0.335 | 57983 |
| 1727822100 | 0.355 | -0.021 | -5.59 | 0.375 | 0.375 | 0.3313999 | 80993 |
| 1727735700 | 0.376 | -0.0005 | -0.13 | 0.3765 | 0.3844 | 0.3575 | 58904 |
| 1727476500 | 0.3765 | -0.0111 | -2.86 | 0.3834 | 0.385 | 0.37 | 72828 |
| 1727390100 | 0.3876 | 0.0151 | 4.05 | 0.362 | 0.39 | 0.36 | 122754 |
| 1727303700 | 0.3725 | -0.0485 | -11.52 | 0.4178 | 0.421 | 0.372499 | 47241 |
| 1727217300 | 0.421 | -0.0085 | -1.98 | 0.44 | 0.45 | 0.39 | 22847 |
| 1727130900 | 0.4295 | -0.0005 | -0.12 | 0.439 | 0.439 | 0.4 | 71588 |
| 1726871700 | 0.43 | 0.0200001 | 4.88 | 0.401 | 0.43 | 0.3805 | 229238 |
| 1726785300 | 0.4099999 | 0.0040999 | 1.01 | 0.44 | 0.44 | 0.3941 | 62092 |
| 1726698900 | 0.4059 | -0.0491 | -10.79 | 0.456 | 0.479 | 0.4059 | 76001 |
| 1726612500 | 0.455 | 0.004 | 0.89 | 0.46 | 0.468 | 0.43 | 80781 |
| 1726526100 | 0.451 | -0.005 | -1.10 | 0.47 | 0.475 | 0.45 | 23465 |
| 1726266900 | 0.456 | 0.0359 | 8.55 | 0.44 | 0.4642 | 0.42 | 40841 |
| 1726180500 | 0.4201 | 0.0201 | 5.02 | 0.39 | 0.45 | 0.388 | 79664 |
| 1726094100 | 0.4 | -0.02 | -4.76 | 0.4221 | 0.43 | 0.384 | 17205 |
| 1726007700 | 0.42 | 0.0176 | 4.37 | 0.4024 | 0.4262 | 0.3899 | 24225 |
| 1725921300 | 0.4024 | -0.0356 | -8.13 | 0.43 | 0.43 | 0.3804 | 93025 |
| 1725662100 | 0.438 | -0.012 | -2.67 | 0.466 | 0.47 | 0.4203 | 63319 |
| 1725575700 | 0.45 | -0.01 | -2.17 | 0.483 | 0.5 | 0.435 | 64165 |
| 1725489300 | 0.46 | -0.04 | -8.00 | 0.48 | 0.5292 | 0.46 | 165033 |
| 1725402900 | 0.5 | -0.04 | -7.41 | 0.5128 | 0.520051 | 0.485449 | 99858 |
| 1725057300 | 0.54 | -0.01 | -1.82 | 0.541 | 0.55 | 0.5105 | 64887 |
| 1724970900 | 0.55 | 0.03 | 5.77 | 0.5279 | 0.5689999 | 0.494 | 165582 |
| 1724884500 | 0.52 | 0.0048 | 0.93 | 0.54 | 0.54 | 0.496 | 28593 |
| 1724798100 | 0.5152 | -0.0054 | -1.04 | 0.494 | 0.54 | 0.494 | 36356 |
| 1724711700 | 0.5205999 | 0.0025999 | 0.50 | 0.5185999 | 0.54 | 0.4923 | 29723 |
| 1724452500 | 0.518 | 0.025 | 5.07 | 0.4906 | 0.54 | 0.4906 | 30699 |
| 1724366100 | 0.493 | -0.006 | -1.20 | 0.499 | 0.525 | 0.471 | 40997 |
| 1724279700 | 0.499 | 0.027 | 5.72 | 0.511 | 0.5471 | 0.4673 | 158825 |
