Hot Features
프리미엄
PhenixFIN Corporation (PFXNZ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 1.23784261715 | 22.62 | 23 | 22.6 | 1793 | 22.83936203 | CS |
| 4 | -0.07 | -0.304745319983 | 22.97 | 23.218 | 22.6 | 2307 | 22.85389053 | CS |
| 12 | 0 | 0 | 22.9 | 23.218 | 22.41 | 2489 | 22.76281774 | CS |
| 26 | 0.38 | 1.68738898757 | 22.52 | 23.218 | 21.97 | 2180 | 22.5874863 | CS |
| 52 | 0.525 | 2.34636871508 | 22.375 | 23.218 | 21.89 | 1568 | 22.53002003 | CS |
| 156 | -2.06 | -8.25320512821 | 24.96 | 25.27 | 19.5 | 1294 | 22.36200227 | CS |
| 260 | -2.13 | -8.5097882541 | 25.03 | 25.5 | 19.5 | 1692 | 23.14105138 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 122 |
| 1738193700 | 22.9 | 0.03 | 0.13 | 22.9 | 22.9 | 22.9 | 102 |
| 1738107300 | 22.87 | 0.25 | 1.11 | 22.65 | 23 | 22.65 | 7597 |
| 1738020900 | 22.62 | -0.21 | -0.92 | 22.62 | 22.62 | 22.62 | 1122 |
| 1737761700 | 22.83 | 0.2 | 0.87 | 22.62 | 22.83 | 22.6 | 23 |
| 1737675300 | 22.6325 | 0 | 0.00 | 22.6325 | 22.6325 | 22.6325 | 0 |
| 1737588900 | 22.6325 | -0.33 | -1.43 | 22.85 | 23.01 | 22.6 | 7439 |
| 1737502500 | 22.96 | -0.22 | -0.95 | 22.95 | 22.96 | 22.95 | 167 |
| 1737156900 | 23.1809 | 0 | 0.00 | 22.9 | 23.1809 | 22.9 | 44 |
| 1737070500 | 23.1809 | 0 | 0.00 | 23.1809 | 23.1809 | 23.1809 | 10 |
| 1736984100 | 23.1809 | 0 | 0.00 | 22.79 | 23.1809 | 22.79 | 64 |
| 1736897700 | 23.1809 | 0.11 | 0.48 | 23.02 | 23.1809 | 23.02 | 668 |
| 1736811300 | 23.0702 | 0.26 | 1.14 | 23 | 23.2 | 23 | 1317 |
| 1736552100 | 22.81 | -0.39 | -1.68 | 23.2 | 23.2 | 22.72 | 12992 |
| 1736379300 | 23.2 | 0.16 | 0.69 | 23.06 | 23.218 | 23.001 | 2816 |
| 1736292900 | 23.04 | 0.24 | 1.05 | 22.91 | 23.0735 | 22.81 | 4449 |
| 1736206500 | 22.801 | 0 | 0.00 | 22.84 | 22.84 | 22.801 | 113 |
| 1735947300 | 22.801 | 0 | 0.00 | 22.97 | 22.97 | 22.801 | 168 |
| 1735860900 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 510 |
| 1735688100 | 22.8 | 0.04 | 0.18 | 22.7441 | 22.8 | 22.7441 | 10905 |
| 1735601700 | 22.76 | -0.04 | -0.18 | 22.8 | 22.8 | 22.5821 | 1431 |
| 1735342500 | 22.8 | 0.23 | 1.02 | 22.6 | 22.8 | 22.6 | 183 |
| 1735256100 | 22.57 | -0.25 | -1.10 | 22.72 | 22.755 | 22.51 | 18732 |
| 1735077840 | 22.82 | -0 | -0.01 | 22.82 | 22.82 | 22.82 | 65 |
| 1734996900 | 22.8232 | -0.03 | -0.12 | 22.86 | 22.86 | 22.8232 | 942 |
| 1734737700 | 22.85 | -0.02 | -0.09 | 22.87 | 22.87 | 22.745 | 1110 |
| 1734651300 | 22.87 | 0.05 | 0.21 | 22.86 | 22.87 | 22.86 | 1314 |
| 1734564900 | 22.8228 | 0 | 0.00 | 22.8228 | 22.8228 | 22.8228 | 1 |
| 1734478500 | 22.8228 | -0.05 | -0.21 | 22.8228 | 22.8228 | 22.8228 | 2000 |
| 1734392100 | 22.87 | -0.03 | -0.13 | 22.88 | 22.98 | 22.87 | 7863 |
| 1734132900 | 22.9 | 0.13 | 0.55 | 22.88 | 22.9 | 22.8379 | 4052 |
| 1734046500 | 22.775 | 0.12 | 0.55 | 22.67 | 22.775 | 22.67 | 1254 |
| 1733960100 | 22.6501 | -0.2 | -0.87 | 22.85 | 22.85 | 22.65 | 4490 |
| 1733873700 | 22.85 | -0.04 | -0.17 | 22.85 | 22.89 | 22.775 | 2888 |
| 1733787300 | 22.89 | 0 | 0.00 | 22.89 | 22.89 | 22.89 | 0 |
| 1733528100 | 22.89 | -0.01 | -0.04 | 22.84 | 22.89 | 22.7974 | 1047 |
| 1733441700 | 22.9 | 0.1 | 0.44 | 22.9 | 22.91 | 22.85 | 2212 |
| 1733355300 | 22.8 | 0.07 | 0.29 | 22.8499 | 22.85 | 22.7974 | 3395 |
| 1733268900 | 22.7339 | -0.01 | -0.05 | 22.83 | 22.83 | 22.7339 | 473 |
| 1733182500 | 22.745 | -0.1 | -0.42 | 22.84 | 22.84 | 22.65 | 730 |
| 1732917840 | 22.84 | 0 | 0.00 | 22.84 | 22.84 | 22.84 | 0 |
| 1732750500 | 22.84 | 0.04 | 0.18 | 22.84 | 22.84 | 22.84 | 101 |
| 1732664100 | 22.7999 | 0 | 0.00 | 22.7999 | 22.7999 | 22.7999 | 0 |
| 1732577700 | 22.7999 | -0.05 | -0.22 | 22.76 | 22.85 | 22.76 | 1875 |
| 1732318500 | 22.85 | 0 | 0.00 | 22.8 | 22.85 | 22.8 | 22 |
| 1732232100 | 22.85 | 0.02 | 0.09 | 22.7873 | 22.85 | 22.7873 | 1480 |
| 1732145700 | 22.83 | -0.07 | -0.31 | 22.85 | 22.85 | 22.83 | 2317 |
| 1732059300 | 22.8999 | 0 | 0.00 | 22.8999 | 22.8999 | 22.8999 | 0 |
| 1731972900 | 22.8999 | 0.15 | 0.66 | 22.8 | 22.8999 | 22.6 | 6001 |
| 1731713700 | 22.75 | -0.05 | -0.22 | 22.75 | 22.75 | 22.75 | 200 |
| 1731627300 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1731540900 | 22.8 | 0.27 | 1.20 | 22.55 | 22.8 | 22.55 | 3643 |
| 1731454500 | 22.53 | 0 | 0.00 | 22.53 | 22.53 | 22.53 | 489 |
| 1731368100 | 22.53 | -0.37 | -1.62 | 22.8 | 22.8 | 22.41 | 15927 |
| 1731108900 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1731022500 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1730936100 | 22.9 | 0.06 | 0.25 | 22.71 | 22.91 | 22.71 | 2211 |
| 1730849700 | 22.8425 | 0.03 | 0.14 | 22.84 | 22.8425 | 22.665 | 1041 |
| 1730763300 | 22.81 | -0.01 | -0.04 | 22.81 | 22.81 | 22.81 | 102 |
| 1730500500 | 22.82 | 0.07 | 0.31 | 22.73 | 22.82 | 22.73 | 903 |
| 1730414100 | 22.75 | 0.14 | 0.62 | 22.75 | 22.9599 | 22.75 | 1006 |
