Hot Features
프리미엄
PhenixFIN Corporation (PFX)
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 | 0.03 | 0.0609508329947 | 49.22 | 49.9988 | 48 | 1468 | 49.06669574 | CS |
| 4 | 0.25 | 0.510204081633 | 49 | 49.9988 | 48 | 1694 | 49.26144485 | CS |
| 12 | 1.65 | 3.46638655462 | 47.6 | 52.97 | 44.56 | 1775 | 48.54907058 | CS |
| 26 | 1.93 | 4.078613694 | 47.32 | 52.97 | 44.56 | 1255 | 48.09914744 | CS |
| 52 | 4.07 | 9.00841080124 | 45.18 | 52.97 | 42.5 | 1745 | 46.26655429 | CS |
| 156 | 9.21 | 23.001998002 | 40.04 | 52.97 | 30.53 | 2819 | 40.50214388 | CS |
| 260 | 18.27 | 58.9735313105 | 30.98 | 52.97 | 25.55 | 4004 | 39.0928574 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 49.25 | -0.25 | -0.51 | 49.43 | 49.43 | 49.25 | 247 |
| 1738280100 | 49.5 | -0.2 | -0.40 | 49.2 | 49.9988 | 49.2 | 854 |
| 1738193700 | 49.7 | 0.45 | 0.91 | 48.57 | 49.7 | 48.21 | 848 |
| 1738107300 | 49.25 | 0.45 | 0.92 | 48.68 | 49.25 | 48.68 | 1046 |
| 1738020900 | 48.8 | -0.14 | -0.29 | 48 | 48.9982 | 48 | 3694 |
| 1737761700 | 48.94 | -0.13 | -0.27 | 49.22 | 49.22 | 48.43 | 897 |
| 1737675300 | 49.072 | 0 | 0.00 | 49.072 | 49.072 | 49.072 | 0 |
| 1737588900 | 49.072 | -0.71 | -1.42 | 49.13 | 49.25 | 48.1554 | 2801 |
| 1737502500 | 49.78 | -0.09 | -0.18 | 49.5 | 49.7993 | 49 | 4566 |
| 1737156900 | 49.87 | 1.12 | 2.30 | 48.99 | 49.87 | 48.95 | 1368 |
| 1737070500 | 48.75 | 0 | 0.00 | 48.44 | 48.75 | 48.44 | 196 |
| 1736984100 | 48.75 | -0.6 | -1.22 | 48.85 | 49 | 48.75 | 2546 |
| 1736897700 | 49.35 | 0.35 | 0.71 | 48.95 | 49.5 | 48.95 | 1221 |
| 1736811300 | 49 | -0.25 | -0.51 | 48.49 | 49 | 48.49 | 2542 |
| 1736552100 | 49.2488 | -0.25 | -0.51 | 49.49 | 49.6133 | 49 | 2793 |
| 1736379300 | 49.4999 | -0.25 | -0.51 | 49.6637 | 49.6637 | 49.4999 | 2227 |
| 1736292900 | 49.7536 | 0.75 | 1.54 | 49.675 | 49.7536 | 49.675 | 713 |
| 1736206500 | 49 | 0 | 0.00 | 49.75 | 49.75 | 49 | 225 |
| 1735947300 | 49 | -1.08 | -2.16 | 49 | 49 | 49 | 265 |
| 1735860900 | 50.08 | -0.56 | -1.11 | 49.7 | 50.08 | 49.7 | 169 |
| 1735688100 | 50.6415 | 1.3 | 2.63 | 49 | 50.6415 | 49 | 2309 |
| 1735601700 | 49.346 | -0.99 | -1.96 | 50 | 50.797 | 48.8794 | 1289 |
| 1735342500 | 50.3323 | -0.56 | -1.10 | 50.58 | 50.58 | 50.3323 | 1077 |
| 1735256100 | 50.89 | 0 | 0.00 | 50.98 | 50.98 | 50.89 | 207 |
| 1735077840 | 50.89 | 0.09 | 0.18 | 51.23 | 51.23 | 50.01 | 2440 |
| 1734996900 | 50.8 | 1.1 | 2.21 | 49.68 | 52.97 | 49.68 | 2420 |
| 1734737700 | 49.7 | 0.3 | 0.61 | 49.4364 | 49.88 | 49.25 | 2230 |
| 1734651300 | 49.4 | 0.71 | 1.46 | 48.95 | 49.4 | 48.9499 | 1859 |
| 1734564900 | 48.69 | 0.32 | 0.66 | 48.5 | 48.9499 | 47.6101 | 16078 |
| 1734478500 | 48.3701 | 0.55 | 1.14 | 47.26 | 48.3701 | 47.26 | 1939 |
| 1734392100 | 47.825 | -0.08 | -0.16 | 47.21 | 47.825 | 47.21 | 615 |
| 1734132900 | 47.9 | 0.7 | 1.48 | 47.22 | 47.9 | 47.22 | 1470 |
| 1734046500 | 47.2 | 0.2 | 0.43 | 47.02 | 47.2 | 46.97 | 1020 |
| 1733960100 | 47.0001 | -0.23 | -0.50 | 47.0001 | 47.0001 | 47.0001 | 455 |
| 1733873700 | 47.2347 | 0.6 | 1.30 | 48.79 | 48.79 | 47.2347 | 369 |
| 1733787300 | 46.63 | -0.4 | -0.85 | 46.63 | 46.63 | 46.63 | 466 |
| 1733528100 | 47.03 | -0.97 | -2.02 | 46.27 | 48.5953 | 46.27 | 10112 |
| 1733441700 | 48 | 0 | 0.00 | 48.1 | 48.1 | 48 | 449 |
| 1733355300 | 48 | -0.05 | -0.10 | 48.42 | 48.45 | 48 | 3059 |
| 1733268900 | 48.05 | 1.72 | 3.71 | 47.97 | 48.05 | 47 | 4879 |
| 1733182500 | 46.33 | 0 | 0.00 | 46.42 | 46.42 | 46.33 | 424 |
| 1732917840 | 46.33 | -0.92 | -1.95 | 47.1 | 47.1 | 46.33 | 58 |
| 1732750500 | 47.25 | 0.51 | 1.09 | 46.6 | 47.25 | 46.6 | 449 |
| 1732664100 | 46.74 | -0.01 | -0.02 | 46.74 | 46.74 | 46.74 | 419 |
| 1732577700 | 46.75 | 0.47 | 1.02 | 46.16 | 46.75 | 46.16 | 425 |
| 1732318500 | 46.28 | -0.22 | -0.47 | 46.5 | 47.6175 | 46.16 | 1166 |
| 1732232100 | 46.5 | 0.24 | 0.52 | 46.26 | 46.8649 | 46.23 | 1358 |
| 1732145700 | 46.26 | -2.72 | -5.55 | 47.59 | 47.59 | 46.26 | 633 |
| 1732059300 | 48.98 | 0 | 0.00 | 48.98 | 48.98 | 48.98 | 100 |
| 1731972900 | 48.98 | 2.98 | 6.48 | 46.01 | 48.98 | 46.01 | 1007 |
| 1731713700 | 45.9999 | -0 | -0.00 | 46 | 46.25 | 45.9999 | 679 |
| 1731627300 | 46 | -1 | -2.13 | 47.7 | 47.7 | 44.56 | 2419 |
| 1731540900 | 47 | -0.02 | -0.04 | 46.25 | 47 | 46.25 | 1477 |
| 1731454500 | 47.0197 | -0.58 | -1.22 | 47.1 | 47.5 | 47.0197 | 822 |
| 1731368100 | 47.6 | 0 | 0.00 | 47.73 | 47.73 | 47.6 | 315 |
| 1731108900 | 47.6 | -0.43 | -0.90 | 47.6 | 47.6 | 47.6 | 388 |
| 1731022500 | 48.0342 | 0.78 | 1.66 | 48.0342 | 48.0342 | 48.0342 | 226 |
| 1730936100 | 47.25 | -0.33 | -0.69 | 47.1 | 47.6098 | 47 | 3552 |
| 1730849700 | 47.58 | 0.35 | 0.74 | 47.9034 | 50 | 47.07 | 4571 |
| 1730763300 | 47.23 | 0 | 0.00 | 47 | 47.23 | 47 | 154 |
| 1730500500 | 47.23 | 0.23 | 0.49 | 47.5 | 47.5 | 47.23 | 811 |
