Phoenix Motor Inc【PEV】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Phoenix Motor Inc (PEV)

0.265

0.0011

(0.42%)

마감 19 1월 6:00AM

0.2641

-0.0009

(-0.34%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-11.7017719826	0.2991	0.315	0.2515	2009776	0.28053285	CS
4	-0.0113	-4.10312273057	0.2754	0.44	0.2515	1960202	0.31873333	CS
12	-0.2537	-48.9957512553	0.5178	0.6912	0.2515	1581082	0.37338151	CS
26	-0.1791	-40.4106498195	0.4432	1.39	0.2515	3037013	0.84335382	CS
52	-1.1659	-81.5314685315	1.43	1.6	0.2515	1572131	0.83766575	CS
156	-6.2359	-95.9369230769	6.5	8.5	0.2515	868284	2.06585325	CS
260	-6.2359	-95.9369230769	6.5	8.5	0.2515	868284	2.06585325	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	0.2992	0.315	0.28	2533825
1736379300	0.3052	-0.0748	-19.68	0.37	0.37	0.3	3324995
1736292900	0.38	0.041	12.09	0.33	0.44	0.304	8002758
1736206500	0.339	0.024	7.62	0.3055	0.3474	0.3055	2363101
1735947300	0.315	-0.002	-0.63	0.34	0.34	0.2958	3815378
1735860900	0.317	0.017	5.67	0.318	0.325	0.2872	1185165
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	2055533
1735342500	0.2877	-0.0023	-0.79	0.29	0.3	0.28	435307
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	356203
1734737700	0.2843	0.009	3.27	0.275	0.299	0.2708	309550
1734651300	0.2753	-0.0097	-3.40	0.289	0.2939	0.2753	443589
1734564900	0.2849999	-0.02	-6.56	0.3127	0.3127	0.2849999	494740
1734478500	0.305	-0.003	-0.97	0.3	0.3199	0.295	266504
1734392100	0.308	-0.0003	-0.10	0.31	0.3202999	0.3	289932
1734132900	0.3083	-0.018	-5.52	0.325	0.3341	0.2927	616395
1734046500	0.3263	-0.0038	-1.15	0.333	0.3425	0.3106999	830738
1733960100	0.3301	0.0126	3.97	0.3143	0.3392	0.3059	448335
1733873700	0.3175	-0.015	-4.51	0.3395	0.3395	0.3062	360605
1733787300	0.3325	0.014	4.40	0.326	0.337	0.3052	453210
1733528100	0.3185	0.0061	1.95	0.3071999	0.333	0.3051	566165
1733441700	0.3124	-0.056	-15.20	0.3298	0.33	0.301	1510206
1733355300	0.3684	0.0429	13.18	0.315	0.3751	0.3133	10705979
1733268900	0.3255	0.0104	3.30	0.3171	0.3429	0.3169	104636
1733182500	0.3151	-0.0238	-7.02	0.33	0.3365	0.311001	288433
1732917840	0.3389	0.0179	5.58	0.3387	0.3417	0.32	188094
1732750500	0.321	0.0099	3.18	0.334	0.3374	0.3081	269676
1732664100	0.3111	-0.0141	-4.34	0.3252	0.3252	0.3014	152401
1732577700	0.3252	0.0043	1.34	0.3209	0.35	0.3209	387591
1732318500	0.3209	-0.0027	-0.83	0.321	0.3298	0.2805	627998
1732232100	0.3236	-0.0167	-4.91	0.34	0.3402	0.313	839746
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관