PriceSmart Inc【PSMT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

PriceSmart Inc (PSMT)

86.12

-2.91

(-3.27%)

마감 07 9월 5:00AM

86.12

0.02

(0.02%)

시간외 거래: 6:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.37	-3.76578388647	89.49	90.13	85.89	116016	88.63177056	CS
4	4.11	5.01158395318	82.01	90.97	81.13	137567	86.66851003	CS
12	7.67	9.7769279796	78.45	92.76	77.51	164881	84.25405199	CS
26	2.63	3.15007785364	83.49	92.76	77.51	151191	83.22840614	CS
52	10.63	14.0813352762	75.49	92.76	61.82	176103	77.72871024	CS
156	2.52	3.01435406699	83.6	92.76	56.29	137527	74.73031715	CS
260	25.51	42.0887642303	60.61	104.9	41.15	143309	73.90288212	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1725662100	86.12	-2.91	-3.27	89.21	89.585	85.89	117526
1725575700	89.03	1	1.14	88.41	89.1	87.44	111517
1725489300	88.03	-0.06	-0.07	87.59	88.12	86.8212	77280
1725402900	88.09	-1.49	-1.66	89.16	90.82	87.85	178369
1725057300	89.58	0.58	0.65	89.49	89.94	88.28	102081
1724970900	89	0.04	0.04	89.05	89.6	88.135	118065
1724884500	88.96	-1.55	-1.71	90.4	90.77	88.41	121763
1724798100	90.51	0.4	0.44	89.86	90.97	88.385	127244
1724711700	90.11	0.81	0.91	89.66	90.66	86.94	181083
1724452500	89.3	3.08	3.57	86.55	89.35	86.35	144322
1724366100	86.22	-0.02	-0.02	86.2	86.73	85.75	245637
1724279700	86.24	1.96	2.33	85.15	86.385	84.68	138341
1724193300	84.28	-1.91	-2.22	86.03	86.03	84.015	101184
1724106900	86.19	0.71	0.83	85.57	86.56	84.84	128449
1723847700	85.48	-0.17	-0.20	85.81	86.92	84.81	180034
1723761300	85.65	2.85	3.44	84.47	86.24	83.11	143364
1723674900	82.8	-0.66	-0.79	83.32	83.32	82.265	100093
1723588500	83.46	1.43	1.74	82.7	83.715	81.15	113759
1723502100	82.03	-0.66	-0.80	83.09	83.09	81.54	211173
1723242900	82.69	0.62	0.76	82.01	82.795	81.13	100984
1723156500	82.07	0.99	1.22	81.54	82.375	81.39	86078
1723070100	81.08	-1.01	-1.23	83.08	83.5	80.27	131373
1722983700	82.09	-0.18	-0.22	82.42	83.74	81.99	114269
1722897300	82.27	-3.98	-4.61	83.33	83.91	81.625	183619
1722638100	86.25	-3.24	-3.62	86.91	87.8	85.97	172663
1722551700	89.49	-1.84	-2.01	90.86	92.36	88.23	219947
1722465300	91.33	1.57	1.75	90.03	92.76	89.55	186322
1722378900	89.76	1.23	1.39	89.12	90.335	88.82	119951
1722292500	88.53	0.03	0.03	88.63	88.99	87.93	135043
1722033300	88.5	2.07	2.40	87.35	88.52	86.54	115142
1721946900	86.43	0.25	0.29	86.37	87.83	86.2	126526
1721860500	86.18	-0.84	-0.97	86.78	87.74	86.04	112407
1721774100	87.02	-0.45	-0.51	87.32	88.49	86.41	156760
1721687700	87.47	0.43	0.49	86.84	87.86	86.36	116669
1721428500	87.04	-2.93	-3.26	89.97	89.97	86.71	159479
1721342100	89.97	-0.6	-0.66	89.8	91.28	88.83	217587
1721255700	90.57	1.92	2.17	88.3	90.785	88.3	221603
1721169300	88.65	4.3	5.10	85	88.99	83.82	277031
1721082900	84.35	1.09	1.31	83.62	86.44	82.06	359413
1720823700	83.26	3.03	3.78	80.77	83.59	80.51	267942
1720737300	80.23	1.93	2.46	82.11	82.555	77.65	387380
1720650900	78.3	0.08	0.10	78.23	78.56	77.73	252844
1720564500	78.22	-0.74	-0.94	78.75	79.41	78.17	141639
1720478100	78.96	-0.33	-0.42	79.94	80.2	78.86	182237
1720218900	79.29	-0.1	-0.13	79.19	79.56	78.05	115325
1720040640	79.39	-0.26	-0.33	79.67	80.3	78.86	70885
1719959700	79.65	0.35	0.44	79.45	79.955	78.9	107501
1719873300	79.3	-1	-1.25	81.24	81.24	79.16	126403
1719614100	80.3	0	0.00	80.3	80.3	80.3	0
1719527700	80.3	-0.33	-0.41	80.68	80.74	79.9	135073
1719441300	80.63	-0.24	-0.30	80.5	80.98	79.15	127064
1719354900	80.87	-0.01	-0.01	80.68	81.1	79.56	117256
1719268500	80.88	0.48	0.60	80.57	82.7	80.1	168233
1719009300	80.4	0.28	0.35	79.79	82.22	79.79	587772
1718922900	80.12	0.73	0.92	79.2	81.17	79.195	144281
1718750100	79.39	-0.1	-0.13	79.45	80.3	78.87	108970
1718663700	79.49	0.74	0.94	78.41	79.7	77.765	128965
1718404500	78.75	-0.5	-0.63	78.45	79.44	77.51	214405
1718318100	79.25	-3.22	-3.90	81.97	82.24	78.7	198735
1718231700	82.47	0.78	0.95	83.15	83.83	82.37	107403
1718145300	81.69	-0.44	-0.54	81.61	81.96	80.41	115585
1718058900	82.13	-0.08	-0.10	81.515	82.15	80.61	106422
1717799700	82.21	-1.21	-1.45	82.75	83.29	82.18	66448

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관