CarParts com Inc【PRTS】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

CarParts com Inc (PRTS)

1.16

-0.05

(-4.13%)

마감 02 2월 6:00AM

1.18

0.02

(1.72%)

시간외 거래: 9:54AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.22	-15.7142857143	1.4	1.42	1.15	428671	1.27542535	CS
4	0.13	12.380952381	1.05	1.42	1	529725	1.23425007	CS
12	0.22	22.9166666667	0.96	1.42	0.8701	434509	1.08826313	CS
26	0.08	7.27272727273	1.1	1.42	0.68	581309	0.93146164	CS
52	-1.66	-58.4507042254	2.84	2.87	0.68	701856	1.2605638	CS
156	-7.34	-86.1502347418	8.52	10.11	0.68	754629	4.46738126	CS
260	-1.37	-53.7254901961	2.55	23.26	0.68	1014584	9.78294496	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	1.16	-0.05	-4.13	1.22	1.22	1.15	334190
1738280100	1.21	-0.03	-2.42	1.23	1.24	1.175	368088
1738193700	1.24	-0.07	-5.34	1.3	1.32	1.22	669000
1738107300	1.31	0	0.00	1.33	1.34	1.26	246659
1738020900	1.31	-0.02	-1.50	1.33	1.4	1.31	382950
1737761700	1.33	0.11	9.02	1.4	1.42	1.33	476656
1737675300	1.22	0	0.00	1.22	1.22	1.22	0
1737588900	1.22	-0.03	-2.40	1.26	1.26	1.205	356827
1737502500	1.25	-0.06	-4.21	1.3	1.305	1.23	358885
1737156900	1.305	-0.02	-1.14	1.32	1.35	1.26	508537
1737070500	1.32	0.02	1.54	1.31	1.35	1.23	1150175
1736984100	1.3	0.09	7.44	1.23	1.33	1.22	808060
1736897700	1.21	-0.05	-3.97	1.26	1.26	1.16	499546
1736811300	1.26	0.13	11.50	1.12	1.3	1.09	1234623
1736552100	1.1299999	0.02	1.80	1.12	1.1492	1.03	485081
1736379300	1.11	0.04	3.74	1.09	1.12	1.02	497803
1736292900	1.07	0.06	5.94	1.03	1.09	1.0001	411575
1736206500	1.01	-0.03	-2.88	1.05	1.0783	1	306882
1735947300	1.04	0.02	1.96	1.05	1.0693	1	243980
1735860900	1.02	-0.06	-5.56	1.08	1.1	1	497536
1735688100	1.08	0.06	5.88	1.03	1.08	0.982	438584
1735601700	1.02	0.07	7.75	0.96	1.03	0.9272	565685
1735342500	0.9466	0.0066	0.70	0.93	0.96	0.9072	330635
1735256100	0.94	0.0186	2.02	0.92	0.9455	0.92	250479
1735077840	0.9214	-0.0186	-1.98	0.95	0.989	0.9107	205077
1734996900	0.94	-0.02	-2.08	0.9666	0.9879	0.933501	212208
1734737700	0.96	0.0201	2.14	0.93	0.9659	0.92	299792
1734651300	0.9399	0.0281	3.08	0.9118	0.945	0.9017	403931
1734564900	0.9118	-0.0121	-1.31	0.95	0.95	0.9113	243050
1734478500	0.9239	-0.0161	-1.71	0.93	0.9381	0.91	231057
1734392100	0.94	-0.0391	-3.99	0.96	0.97	0.9341	163636
1734132900	0.9791	0.0086	0.89	0.99	1.01	0.9437	279345
1734046500	0.9705	-0.0152	-1.54	0.99	1	0.9401	201559
1733960100	0.9857	0.0237	2.46	0.95	1.01	0.9372	526384
1733873700	0.962	-0.0278	-2.81	0.997	0.997	0.9529	99853
1733787300	0.9898	0.0246	2.55	0.97	0.9998	0.9652	155468
1733528100	0.9652	0.0017	0.18	0.99	0.99	0.95	127571
1733441700	0.9635	-0.0465	-4.60	0.99	1.01	0.8901	1094174
1733355300	1.01	-0.01	-0.98	1.02	1.02	1	106130
1733268900	1.02	0	0.00	1.01	1.03	1	271738
1733182500	1.02	0.06	5.85	0.9688	1.03	0.9687	397134
1732917840	0.9636	-0.0564	-5.53	1.02	1.07	0.9604	798007
1732750500	1.02	-0.05	-4.67	1.07	1.07	0.99	812655
1732664100	1.07	0	0.00	1.07	1.1	1.02	260730
1732577700	1.07	-0.05	-4.46	1.15	1.165	1.06	386525
1732318500	1.12	0.01	0.90	1.12	1.18	1.0745	776131
1732232100	1.11	0.1	9.90	1	1.12	1	487999
1732145700	1.01	-0.01	-0.98	1.02	1.06	1	234818
1732059300	1.02	0.02	2.00	0.999	1.05	0.99	355083
1731972900	1	-0.01	-0.99	0.99	1.095	0.99	569666
1731713700	1.01	0.07	7.10	0.9519	1.02	0.91163	456509
1731627300	0.943	0.0502	5.62	0.891	0.9997	0.8701	672473
1731540900	0.8928	-0.0027	-0.30	0.8967	0.9	0.8736	188998
1731454500	0.8955	-0.0045	-0.50	0.9	0.9	0.8721	153960
1731368100	0.9	-0.0384	-4.09	0.9384	0.9759	0.881275	363752
1731108900	0.9384	-0.0464	-4.71	0.96	0.983	0.88	498205
1731022500	0.9848	-0.0052	-0.53	0.9881	1.03	0.9454	533181
1730936100	0.99	-0.03	-2.94	1.07	1.07	0.95	1103646
1730849700	1.02	0.09	9.68	0.92	1.04	0.9015	1154849
1730763300	0.93	0.0995	11.98	0.8362	0.9303	0.8105	798145
1730500500	0.8305	0.0005	0.06	0.8199999	0.8684	0.7922	442137

Boadicea Resources

Great Western Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관