Hot Features
프리미엄
PS International Group Ltd (PSIG)
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 | -0.1074 | -18.2995399557 | 0.5869 | 0.7 | 0.4449 | 66319 | 0.54854338 | CS |
| 4 | -0.0452 | -8.6144463503 | 0.5247 | 0.78 | 0.4449 | 50353 | 0.56824086 | CS |
| 12 | -0.3914 | -44.9420140085 | 0.8709 | 0.95 | 0.4449 | 61103 | 0.71846472 | CS |
| 26 | -3.0105 | -86.2607449857 | 3.49 | 4 | 0.4449 | 2102065 | 2.19183334 | CS |
| 52 | -3.0105 | -86.2607449857 | 3.49 | 4 | 0.4449 | 2102065 | 2.19183334 | CS |
| 156 | -3.0105 | -86.2607449857 | 3.49 | 4 | 0.4449 | 2102065 | 2.19183334 | CS |
| 260 | -3.0105 | -86.2607449857 | 3.49 | 4 | 0.4449 | 2102065 | 2.19183334 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 0.4449 | -0.0501 | -10.12 | 0.49 | 0.5269 | 0.4449 | 37951 |
| 1734046500 | 0.495 | -0.0973 | -16.43 | 0.5897 | 0.6152 | 0.491 | 133657 |
| 1733960100 | 0.5923 | 0.0303 | 5.39 | 0.5605 | 0.7 | 0.5605 | 79131 |
| 1733873700 | 0.562 | -0.0258 | -4.39 | 0.588 | 0.6054 | 0.547 | 23713 |
| 1733787300 | 0.5878 | 0.0052 | 0.89 | 0.58 | 0.588 | 0.526 | 26205 |
| 1733528100 | 0.5826 | -0.00845 | -1.43 | 0.5869 | 0.61 | 0.555 | 68889 |
| 1733441700 | 0.59105 | -0.05405 | -8.38 | 0.649 | 0.649 | 0.542282 | 62299 |
| 1733355300 | 0.6451 | -0.0049 | -0.75 | 0.65 | 0.6824 | 0.61 | 37319 |
| 1733268900 | 0.65 | 0.067 | 11.49 | 0.583 | 0.68 | 0.58 | 67393 |
| 1733182500 | 0.583 | 0.0130001 | 2.28 | 0.685 | 0.685 | 0.573 | 74850 |
| 1732917840 | 0.5699999 | -0.015499 | -2.65 | 0.5679999 | 0.78 | 0.532 | 185566 |
| 1732750500 | 0.585499 | 0.035499 | 6.45 | 0.5575 | 0.6299 | 0.5251 | 41944 |
| 1732664100 | 0.55 | -0.01 | -1.79 | 0.54 | 0.555 | 0.506 | 13826 |
| 1732577700 | 0.56 | -0.0041 | -0.73 | 0.5434 | 0.5877 | 0.5256 | 16086 |
| 1732318500 | 0.5641 | 0.0241 | 4.46 | 0.541 | 0.58 | 0.54 | 21300 |
| 1732232100 | 0.54 | 0.0025 | 0.47 | 0.541 | 0.580933 | 0.535 | 8309 |
| 1732145700 | 0.5375 | 0.0025 | 0.47 | 0.5655 | 0.5732 | 0.535 | 14254 |
| 1732059300 | 0.535 | 0.001 | 0.19 | 0.5101 | 0.58 | 0.5101 | 27680 |
| 1731972900 | 0.534 | 0.008 | 1.52 | 0.55 | 0.5649999 | 0.5014999 | 31460 |
| 1731713700 | 0.526 | -0.01 | -1.87 | 0.5247 | 0.54 | 0.5 | 51879 |
| 1731627300 | 0.536 | -0.009 | -1.65 | 0.547 | 0.55 | 0.5014999 | 55957 |
| 1731540900 | 0.545 | -0.0836 | -13.30 | 0.611 | 0.615 | 0.5281 | 157520 |
| 1731454500 | 0.6286 | -0.0351 | -5.29 | 0.67 | 0.67 | 0.61 | 62358 |
| 1731368100 | 0.6637 | -0.0363 | -5.19 | 0.7398 | 0.7398 | 0.6126 | 48723 |
| 1731108900 | 0.7 | -0.059 | -7.77 | 0.7362 | 0.7887999 | 0.55 | 272322 |
| 1731022500 | 0.759 | 0.019 | 2.57 | 0.769 | 0.8 | 0.7301 | 110410 |
| 1730936100 | 0.74 | -0.0082 | -1.10 | 0.7554 | 0.79 | 0.73 | 31484 |
| 1730849700 | 0.7482 | -0.03699 | -4.71 | 0.751 | 0.7843 | 0.745 | 18927 |
| 1730763300 | 0.78519 | -0.01231 | -1.54 | 0.79 | 0.7901 | 0.73 | 38735 |
| 1730500500 | 0.7975 | -0.0115 | -1.42 | 0.809 | 0.809 | 0.772 | 15315 |
| 1730414100 | 0.809 | 0.0091 | 1.14 | 0.7943 | 0.8189999 | 0.76 | 43593 |
| 1730327700 | 0.7999 | 0.0199 | 2.55 | 0.78 | 0.8 | 0.771 | 35731 |
| 1730241300 | 0.78 | -0.0225 | -2.80 | 0.7947999 | 0.8025 | 0.7685 | 51172 |
| 1730154900 | 0.8025 | 0.0034 | 0.43 | 0.7897999 | 0.8211 | 0.771 | 48549 |
| 1729895700 | 0.7991 | 0.012 | 1.52 | 0.8164 | 0.8299 | 0.7725 | 60134 |
| 1729809300 | 0.7871 | 0.0118 | 1.52 | 0.8 | 0.809 | 0.775 | 41884 |
| 1729722900 | 0.7753 | -0.0357 | -4.40 | 0.7967 | 0.8498 | 0.775 | 45919 |
| 1729636500 | 0.811 | 0.0409 | 5.31 | 0.8225 | 0.8655 | 0.77 | 202820 |
| 1729550100 | 0.7701 | -0.0623 | -7.48 | 0.83 | 0.83 | 0.73 | 62528 |
| 1729290900 | 0.8324 | 0.0144001 | 1.76 | 0.862 | 0.88 | 0.8199999 | 25097 |
| 1729204500 | 0.8179999 | -0.022 | -2.62 | 0.84 | 0.8687 | 0.8001 | 23029 |
| 1729118100 | 0.84 | -0.0043 | -0.51 | 0.86502 | 0.8698 | 0.7601 | 62984 |
| 1729031700 | 0.8443 | -0.0747 | -8.13 | 0.9106 | 0.925 | 0.8368 | 65636 |
| 1728945300 | 0.919 | 0.0792 | 9.43 | 0.895 | 0.95 | 0.86 | 207807 |
| 1728686100 | 0.8398 | 0.0718 | 9.35 | 0.761 | 0.87 | 0.761 | 191470 |
| 1728599700 | 0.768 | -0.0023 | -0.30 | 0.8139999 | 0.8139999 | 0.7592 | 22382 |
| 1728513300 | 0.7703 | 0.0053 | 0.69 | 0.764 | 0.81 | 0.73 | 26314 |
| 1728426900 | 0.765 | 0.0349 | 4.78 | 0.7501 | 0.78 | 0.75 | 28214 |
| 1728340500 | 0.7301 | -0.024 | -3.18 | 0.7501 | 0.782 | 0.73 | 42622 |
| 1728081300 | 0.7541 | -0.0059 | -0.78 | 0.7502 | 0.8004 | 0.7502 | 46650 |
| 1727994900 | 0.76 | -0.0412 | -5.14 | 0.81 | 0.8149999 | 0.76 | 32953 |
| 1727908500 | 0.8012 | -0.027 | -3.26 | 0.84 | 0.87 | 0.7829 | 82915 |
| 1727822100 | 0.8282 | 0.0092001 | 1.12 | 0.857 | 0.857 | 0.79 | 110374 |
| 1727735700 | 0.8189999 | 0.0162999 | 2.03 | 0.8025 | 0.8471 | 0.7851 | 28324 |
| 1727476500 | 0.8027 | -0.0178 | -2.17 | 0.8432 | 0.8432 | 0.7825 | 47928 |
| 1727390100 | 0.8205 | 0.0195 | 2.43 | 0.7957 | 0.8829 | 0.781 | 8919 |
| 1727303700 | 0.801 | -0.0491 | -5.78 | 0.8494 | 0.858 | 0.75 | 48508 |
| 1727217300 | 0.8501 | -0.0074 | -0.86 | 0.8591 | 0.898 | 0.85 | 26404 |
| 1727130900 | 0.8575 | -0.0108 | -1.24 | 0.85 | 0.9099 | 0.832494 | 26868 |
| 1726871700 | 0.8683 | -0.0202 | -2.27 | 0.8709 | 0.92 | 0.8011 | 99628 |
| 1726785300 | 0.8885 | -0.0515 | -5.48 | 0.949 | 0.949 | 0.875 | 40650 |
| 1726698900 | 0.94 | -0.009 | -0.95 | 0.9799 | 0.9799 | 0.886708 | 87146 |
| 1726612500 | 0.949 | -0.031 | -3.16 | 1 | 1.0199 | 0.928 | 41096 |
| 1726526100 | 0.98 | 0.004999 | 0.51 | 0.9458 | 0.993 | 0.9 | 102453 |
