PHINIA Inc【PHIN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

PHINIA Inc (PHIN)

50.89

-0.72

(-1.40%)

마감 01 2월 6:00AM

50.89

0.00

( 0.00% )

시간외 단일가: 8:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.13	0.256107171001	50.76	51.93	49.62	310588	50.61795338	CS
4	1.98	4.04825189123	48.91	52.44	46.49	361954	49.84993804	CS
12	-2.06	-3.89046270066	52.95	57.23	46.191	477201	50.8002715	CS
26	10.84	27.0661672909	40.05	57.23	39.665	500953	48.40588386	CS
52	20.14	65.4959349593	30.75	57.23	29.42	633973	42.85331401	CS
156	21	70.2576112412	29.89	57.23	23.46	694311	36.76923065	CS
260	21	70.2576112412	29.89	57.23	23.46	694311	36.76923065	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	50.89	-0.72	-1.40	51.2	51.69	50.17	369638
1738280400	51.61	1.64	3.28	50.9	51.93	50.54	308735
1738194000	49.97	-0.3	-0.60	50.2	50.53	49.62	218188
1738107600	50.27	0.11	0.22	50.24	50.805	49.66	278299
1738021200	50.16	-0.54	-1.07	50.76	51.18	49.97	373609
1737762000	50.7	-0.28	-0.55	50.38	51.1	50.18	354489
1737675600	50.98	0	0.00	50.98	50.98	50.98	0
1737589200	50.98	0.14	0.28	51.17	51.93	50.84	428086
1737502800	50.84	-0.57	-1.11	51.81	52.035	50.3	411301
1737157200	51.41	0.18	0.35	51.78	52.44	51.34	319758
1737070800	51.23	-0.75	-1.44	51.62	51.96	51.065	350510
1736984400	51.98	2.13	4.27	51.33	52.42	51	405666
1736898000	49.85	1.49	3.08	48.62	49.98	48.62	422706
1736811600	48.36	1.07	2.26	46.83	48.59	46.74	338201
1736552400	47.29	-0.54	-1.13	47.02	47.87	46.96	351881
1736379600	47.83	0.69	1.46	46.75	48.01	46.49	319421
1736293200	47.14	-0.5	-1.05	47.79	48.09	46.75	380949
1736206800	47.64	-0.71	-1.47	48.79	49.405	47.555	531581
1735947600	48.35	0.05	0.10	48.91	49.11	48.235	452111
1735861200	48.3	0.13	0.27	48.47	49.4	48.25	376589
1735688400	48.17	0.69	1.45	47.79	48.855	47.63	365342
1735602000	47.48	-0.75	-1.56	47.76	47.845	46.75	218771
1735342800	48.23	-0.43	-0.88	48.13	48.73	47.78	243099
1735256400	48.66	0.63	1.31	47.4	48.98	47.4	252513
1735077840	48.03	0.4	0.84	47.84	48.29	47.25	201822
1734997200	47.63	0.53	1.13	47	47.98	46.375	517927
1734738000	47.1	-0.41	-0.86	46.62	47.85	46.191	4071630
1734651600	47.51	-0.69	-1.43	48.09	49.67	47.12	741988
1734565200	48.2	-2.73	-5.36	51.17	51.97	48.17	709548
1734478800	50.93	-0.97	-1.87	51.59	51.95	50.7	583068
1734392400	51.9	-0.77	-1.46	52.43	52.79	50.86	848592
1734133200	52.67	-0.65	-1.22	53.13	53.65	52	587434
1734046800	53.32	-0.25	-0.47	53.49	53.83	53	462279
1733960400	53.57	-0.12	-0.22	54.4	54.4	52.99	374218
1733874000	53.69	0.64	1.21	53	54.38	52.52	351077
1733787600	53.05	-0.36	-0.67	52.7	53.87	52.56	393316
1733528400	53.41	0.23	0.43	53.08	53.88	52.59	376903
1733442000	53.18	-1.07	-1.97	54.04	54.3307	52.42	462934
1733355600	54.25	-1.04	-1.88	55.31	55.8	53.89	433346
1733269200	55.29	-1.01	-1.79	56.42	56.665	55.15	394914
1733182800	56.3	0.22	0.39	56.44	57.03	55.965	576103
1732917840	56.08	0.83	1.50	55.67	56.55	55.605	201381
1732750800	55.25	-0.38	-0.68	55.84	56.49	54.91	291122
1732664400	55.63	-0.74	-1.31	56	56.22	55.29	295271
1732578000	56.37	1.31	2.38	55.24	57.23	54.94	787755
1732318800	55.06	0.87	1.61	54.26	55.54	53.9766	454962
1732232400	54.19	1.45	2.75	52.89	54.55	52.87	534519
1732146000	52.74	0.63	1.21	51.71	52.84	51.06	437797
1732059600	52.11	-0.99	-1.86	52.24	53.1	51.95	446953
1731973200	53.1	0.73	1.39	52.64	53.505	52.41	448667
1731714000	52.37	0.27	0.52	52.11	53.36	52.11	414120
1731627600	52.1	-0.19	-0.36	52.32	53.04	51.717416	308004
1731541200	52.29	-0.31	-0.59	53.15	53.495	51.9	354470
1731454800	52.6	-0.27	-0.51	52.14	52.76	51.51	426599
1731368400	52.87	0.8	1.54	52.95	53.72	52.1	374197
1731109200	52.07	1.14	2.24	50.72	52.2	50.66	404841
1731022800	50.93	-0.39	-0.76	51.36	52.81	50.665	451280
1730936400	51.32	4.64	9.94	48.99	51.44	48.99	593875
1730850000	46.68	1.22	2.68	45.01	46.7	45.01	288600
1730763600	45.46	-0.44	-0.96	45.9	46	44.55	473721

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관