Pinstripes Holdings Inc【PNST】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Pinstripes Holdings Inc (PNST)
Pinstripes Holdings Inc (PNST) 과거

Pinstripes Holdings Inc (PNST)

0.29

-0.0295

(-9.23%)

마감 25 2월 6:00AM

0.2953

0.0053

(1.83%)

시간외 거래: 8:33AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0797	-21.2533333333	0.375	0.4975	0.2899	240739	0.34480211	CS
4	-0.1546	-34.3631918204	0.4499	0.4975	0.2899	88045	0.3756429	CS
12	-0.6647	-69.2395833333	0.96	0.96	0.2899	128817	0.46248206	CS
26	-1.9547	-86.8755555556	2.25	2.35	0.2899	86654	0.62168666	CS
52	-2.8447	-90.5955414013	3.14	4.26	0.2899	77178	1.78542145	CS
156	-11.3447	-97.4630584192	11.64	16	0.2899	87008	2.55059755	CS
260	-11.3447	-97.4630584192	11.64	16	0.2899	87008	2.55059755	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440400	0.29	-0.0295	-9.23	0.415	0.415	0.26	132541
1740181200	0.3195	0.0095	3.06	0.34	0.3595999	0.31	177527
1740094800	0.31	-0.15	-32.61	0.43	0.43	0.3093	562151
1740008400	0.46	0.094	25.68	0.366	0.4975	0.366	205562
1739922000	0.366	-0.0096	-2.56	0.375	0.399	0.361	17716
1739576400	0.3756	-0.0069	-1.80	0.355	0.385	0.355	78717
1739490000	0.3825	0.0156	4.25	0.37	0.4	0.355	49278
1739403600	0.3669	-0.0231	-5.92	0.42	0.42	0.3629	44952
1739317200	0.39	-0.0199	-4.85	0.39	0.436	0.39	29631
1739230800	0.4099	-0.0126	-2.98	0.449	0.449	0.3967	56460
1738971600	0.4225	-0.0065	-1.52	0.39	0.4395	0.39	16209
1738885200	0.429	0.0091	2.17	0.39	0.449	0.39	17725
1738798800	0.4199	0.0214	5.37	0.39	0.4199	0.39	7206
1738712400	0.3985	-0.031437	-7.31	0.39	0.4002	0.3834	30758
1738626000	0.429937	-0.040063	-8.52	0.4857	0.4857	0.3989	60657
1738366800	0.47	0.017	3.75	0.435	0.472	0.4079	17983
1738280400	0.453	-0.007	-1.52	0.46	0.4605	0.437	11322
1738194000	0.46	0.015	3.37	0.46	0.46	0.4302	26793
1738107600	0.445	0.009	2.06	0.42	0.459899	0.4099999	79736
1738021200	0.436	0.056	14.74	0.4499	0.45	0.3839	182474
1737762000	0.38	-0.034	-8.21	0.4	0.42	0.38	47132
1737675600	0.414	0	0.00	0.414	0.414	0.414	0
1737589200	0.414	-0.021	-4.83	0.45	0.456	0.414	93274
1737502800	0.435	0.082	23.23	0.3999	0.4401	0.36	124389
1737157200	0.353	0.0025	0.71	0.4	0.4	0.3504	83997
1737070800	0.3505	0.0081	2.37	0.3598	0.37	0.34	50135
1736984400	0.3424	-0.025099	-6.83	0.38	0.38	0.3424	82126
1736898000	0.367499	0.001399	0.38	0.39	0.39	0.36	29300
1736811600	0.3661	-0.0262	-6.68	0.39	0.42	0.35	63381
1736552400	0.3923	-0.0397	-9.19	0.432	0.4498	0.39	143482
1736379600	0.432	0.0220001	5.37	0.4099999	0.4489	0.4005	83386
1736293200	0.4099999	-0.0051	-1.23	0.45	0.45	0.4027	42025
1736206800	0.4151	0.0021	0.51	0.43	0.448	0.4	59855
1735947600	0.413	0.023	5.90	0.395	0.45	0.395	142407
1735861200	0.39	-0.005	-1.27	0.42	0.446162	0.36	211424
1735688400	0.395	-0.033	-7.71	0.4159	0.4458	0.3906	189438
1735602000	0.428	-0.0235	-5.20	0.45	0.465	0.4	108945
1735342800	0.4515	0.0057	1.28	0.4525	0.48	0.412	38361
1735256400	0.4458	0.0038	0.86	0.44	0.4925	0.4109999	124696
1735077840	0.442	-0.033	-6.95	0.4301	0.4847	0.426	195615
1734997200	0.475	0.0084	1.80	0.51	0.535	0.4581	203705
1734738000	0.4666	-0.0444	-8.69	0.5757	0.6	0.4538	223977
1734651600	0.511	0.051	11.09	0.47	0.93	0.44	1810573
1734565200	0.46	-0.0594	-11.44	0.5118	0.5199	0.46	66718
1734478800	0.5194	-0.0406	-7.25	0.56	0.5992	0.5194	98692
1734392400	0.56	-0.0674	-10.74	0.5907	0.6407	0.56	118308
1734133200	0.6274	0.0374	6.34	0.63	0.65	0.5901	25885
1734046800	0.59	-0.052	-8.10	0.671	0.671	0.5750999	54420
1733960400	0.642	0.0306	5.00	0.63	0.655	0.6001	70198
1733874000	0.6114	0.0204	3.45	0.662	0.73	0.6	51832
1733787600	0.591	-0.0035	-0.59	0.6328	0.646	0.555	186823
1733528400	0.5945	-0.0055	-0.92	0.6	0.6367	0.56	151356
1733442000	0.6	-0.030449	-4.83	0.6	0.6784	0.6	52401
1733355600	0.630449	-0.089451	-12.43	0.713	0.7199	0.61	67025
1733269200	0.7199	-0.0751	-9.45	0.81	0.81	0.7	147266
1733182800	0.795	-0.005	-0.63	0.96	0.96	0.7276	40702
1732917840	0.8	0.03	3.90	0.7776999	0.8	0.716	35723
1732750800	0.77	-0.23	-23.00	0.95	0.95	0.7	174738
1732664400	1	0.0167	1.70	1.08	1.1	0.948	155077
1732578000	0.9833	0.1323	15.55	0.86	1.03	0.86	63418

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관