Hot Features
프리미엄
Profire Energy Inc (PFIE)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.398406374502 | 2.51 | 2.55 | 2.51 | 482265 | 2.52350522 | CS |
| 4 | 0.01 | 0.398406374502 | 2.51 | 2.55 | 2.5 | 444360 | 2.51634081 | CS |
| 12 | 1.11 | 78.7234042553 | 1.41 | 2.55 | 1.39 | 791402 | 2.42600237 | CS |
| 26 | 1.11 | 78.7234042553 | 1.41 | 2.55 | 1.33 | 460923 | 2.26214794 | CS |
| 52 | 0.84 | 50 | 1.68 | 2.55 | 1.33 | 349091 | 2.04353922 | CS |
| 156 | 1.5 | 147.058823529 | 1.02 | 3.2899 | 0.8498 | 266728 | 1.98897493 | CS |
| 260 | 1.13 | 81.2949640288 | 1.39 | 3.2899 | 0.6248 | 230192 | 1.72268142 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 2.52 | -0.01 | -0.40 | 2.5299999 | 2.54 | 2.52 | 517003 |
| 1733268900 | 2.5299999 | 0.01 | 0.60 | 2.5233 | 2.55 | 2.52 | 712835 |
| 1733182500 | 2.515 | -0.01 | -0.20 | 2.5099999 | 2.52 | 2.5099999 | 196718 |
| 1732917840 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.515 | 110569 |
| 1732750500 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.52 | 2.5099999 | 823767 |
| 1732664100 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.5099999 | 471902 |
| 1732577700 | 2.52 | 0.01 | 0.40 | 2.52 | 2.52 | 2.5099999 | 177383 |
| 1732318500 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.52 | 2.5099999 | 210194 |
| 1732232100 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 212728 |
| 1732145700 | 2.52 | 0.01 | 0.40 | 2.52 | 2.52 | 2.5099999 | 206097 |
| 1732059300 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.52 | 2.5099999 | 93982 |
| 1731972900 | 2.52 | 0 | 0.20 | 2.52 | 2.52 | 2.5099999 | 263621 |
| 1731713700 | 2.515 | -0.01 | -0.20 | 2.52 | 2.52 | 2.5099999 | 280510 |
| 1731627300 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.5099999 | 614871 |
| 1731540900 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.5099999 | 650199 |
| 1731454500 | 2.52 | 0 | 0.20 | 2.52 | 2.52 | 2.5099999 | 486952 |
| 1731368100 | 2.515 | 0.01 | 0.40 | 2.5099999 | 2.52 | 2.5099999 | 690923 |
| 1731108900 | 2.505 | -0.01 | -0.20 | 2.5099999 | 2.5099999 | 2.5 | 175711 |
| 1731022500 | 2.5099999 | 0 | 0.00 | 2.5 | 2.52 | 2.5 | 1156128 |
| 1730936100 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5 | 948524 |
| 1730849700 | 2.5099999 | 0.01 | 0.30 | 2.5009 | 2.5099999 | 2.5 | 358529 |
| 1730763300 | 2.5025 | -0.01 | -0.30 | 2.5099999 | 2.5099999 | 2.5 | 293527 |
| 1730500500 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.5 | 550996 |
| 1730414100 | 2.5 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5 | 751873 |
| 1730327700 | 2.5 | 0 | 0.00 | 2.5 | 2.52 | 2.5 | 2222369 |
| 1730241300 | 2.5 | 0.79 | 46.20 | 2.5099999 | 2.52 | 2.5 | 30009499 |
| 1730154900 | 1.71 | -0.03 | -1.72 | 1.72 | 1.75 | 1.65 | 100782 |
| 1729895700 | 1.74 | 0.06 | 3.57 | 1.68 | 1.75 | 1.65 | 109265 |
| 1729809300 | 1.68 | 0.06 | 3.70 | 1.6153 | 1.685 | 1.6153 | 60767 |
| 1729722900 | 1.62 | -0.06 | -3.57 | 1.6399999 | 1.6488 | 1.545 | 144673 |
| 1729636500 | 1.68 | 0 | 0.00 | 1.66 | 1.73 | 1.66 | 64650 |
| 1729550100 | 1.68 | 0.04 | 2.44 | 1.65 | 1.7 | 1.65 | 81700 |
| 1729290900 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.71 | 1.62 | 143780 |
| 1729204500 | 1.71 | -0.01 | -0.58 | 1.67 | 1.74 | 1.67 | 64299 |
| 1729118100 | 1.72 | 0.02 | 1.18 | 1.71 | 1.73 | 1.7 | 28454 |
| 1729031700 | 1.7 | -0.01 | -0.58 | 1.71 | 1.73 | 1.69 | 77490 |
| 1728945300 | 1.71 | 0.01 | 0.59 | 1.71 | 1.73 | 1.695 | 57778 |
| 1728686100 | 1.7 | 0.02 | 1.19 | 1.69 | 1.725 | 1.66 | 78896 |
| 1728599700 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.6899 | 1.6299999 | 62037 |
| 1728513300 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.6299999 | 39997 |
| 1728426900 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.65 | 69809 |
| 1728340500 | 1.7 | -0.04 | -2.30 | 1.75 | 1.75 | 1.69 | 72046 |
| 1728081300 | 1.74 | 0.06 | 3.57 | 1.71 | 1.75 | 1.7 | 66317 |
| 1727994900 | 1.68 | 0.01 | 0.60 | 1.67 | 1.72 | 1.67 | 64313 |
| 1727908500 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7199 | 1.65 | 70677 |
| 1727822100 | 1.7 | 0.02 | 1.19 | 1.69 | 1.71 | 1.6221 | 93369 |
| 1727735520 | 1.68 | 0.06 | 3.70 | 1.61 | 1.7 | 1.61 | 181510 |
| 1727476500 | 1.62 | 0.06 | 3.85 | 1.6 | 1.67 | 1.58 | 238237 |
| 1727390100 | 1.56 | -0.07 | -4.29 | 1.62 | 1.65 | 1.55 | 324462 |
| 1727303700 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.65 | 1.58 | 124607 |
| 1727217300 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6299999 | 1.53 | 117170 |
| 1727130900 | 1.53 | -0.05 | -3.16 | 1.56 | 1.57 | 1.52 | 208286 |
| 1726871700 | 1.58 | 0.06 | 3.95 | 1.52 | 1.61 | 1.52 | 170262 |
| 1726785300 | 1.52 | 0.05 | 3.40 | 1.49 | 1.58 | 1.48 | 232543 |
| 1726698900 | 1.47 | -0.07 | -4.55 | 1.5499 | 1.555 | 1.47 | 121445 |
| 1726612500 | 1.54 | -0.01 | -0.65 | 1.57 | 1.5872 | 1.54 | 46693 |
| 1726526100 | 1.55 | 0.08 | 5.44 | 1.47 | 1.59 | 1.47 | 166148 |
| 1726266900 | 1.47 | 0 | 0.00 | 1.5 | 1.54 | 1.445 | 216144 |
| 1726180500 | 1.47 | 0.05 | 3.52 | 1.4356 | 1.5 | 1.4356 | 140084 |
| 1726094100 | 1.42 | 0.03 | 2.16 | 1.41 | 1.4294 | 1.3899999 | 150292 |
| 1726007700 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.43 | 1.36 | 445055 |
| 1725921300 | 1.41 | -0.23 | -14.02 | 1.51 | 1.56 | 1.36 | 1060578 |
| 1725662100 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.71 | 1.61 | 136039 |
| 1725575700 | 1.67 | 0.01 | 0.60 | 1.68 | 1.72 | 1.6 | 103172 |
