Hot Features
프리미엄
Pinstripes Holdings Inc (PNST)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.058 | -7.00483091787 | 0.828 | 1.1 | 0.76 | 54040 | 0.96925719 | CS |
| 4 | -0.03 | -3.75 | 0.8 | 1.1 | 0.6801 | 29017 | 0.88000124 | CS |
| 12 | -1.53 | -66.5217391304 | 2.3 | 2.3 | 0.5605 | 54235 | 0.91300998 | CS |
| 26 | -1.95 | -71.6911764706 | 2.72 | 3.25 | 0.5605 | 48117 | 1.66297738 | CS |
| 52 | -10.87 | -93.3848797251 | 11.64 | 16 | 0.5605 | 76264 | 3.41468261 | CS |
| 156 | -10.87 | -93.3848797251 | 11.64 | 16 | 0.5605 | 76264 | 3.41468261 | CS |
| 260 | -10.87 | -93.3848797251 | 11.64 | 16 | 0.5605 | 76264 | 3.41468261 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 0.77 | -0.23 | -23.00 | 0.9272 | 0.9272 | 0.7 | 169781 |
| 1732664400 | 1 | 0.0167 | 1.70 | 1.08 | 1.1 | 0.948 | 155077 |
| 1732578000 | 0.9833 | 0.1323 | 15.55 | 0.87 | 1.03 | 0.861 | 62811 |
| 1732318800 | 0.851 | -0.0254 | -2.90 | 0.8999 | 0.9 | 0.8313 | 20455 |
| 1732232400 | 0.8764 | 0.0444 | 5.34 | 0.84 | 0.89 | 0.7796999 | 25724 |
| 1732146000 | 0.832 | -0.0168 | -1.98 | 0.828 | 0.85 | 0.786 | 6134 |
| 1732059600 | 0.8488 | -0.0197 | -2.27 | 0.839999 | 0.893 | 0.823 | 16815 |
| 1731973200 | 0.8685 | -0.0314 | -3.49 | 0.87 | 0.89 | 0.8018 | 10930 |
| 1731714000 | 0.8999 | 0.0069 | 0.77 | 0.9 | 0.9 | 0.8398 | 6306 |
| 1731627600 | 0.893 | -0.0069 | -0.77 | 0.851 | 0.9 | 0.8338 | 17531 |
| 1731541200 | 0.8999 | 0.0238 | 2.72 | 0.91 | 0.912 | 0.85 | 14807 |
| 1731454800 | 0.8761 | 0.0361 | 4.30 | 0.9 | 1 | 0.84 | 22410 |
| 1731368400 | 0.84 | 0.072 | 9.38 | 0.7801 | 0.85 | 0.78 | 28708 |
| 1731109200 | 0.768 | 0.0148 | 1.96 | 0.76 | 0.768 | 0.715 | 24279 |
| 1731022800 | 0.7532 | -0.0438 | -5.50 | 0.759 | 0.77 | 0.7127 | 24690 |
| 1730936400 | 0.797 | 0.0542 | 7.30 | 0.767 | 0.85 | 0.71 | 35847 |
| 1730850000 | 0.7428 | -0.0271 | -3.52 | 0.76 | 0.76 | 0.7332 | 8353 |
| 1730763600 | 0.7699 | 0.0114001 | 1.50 | 0.72 | 0.77 | 0.72 | 26131 |
| 1730500800 | 0.7584999 | 0.0303999 | 4.18 | 0.7668 | 0.7864 | 0.6822 | 35607 |
| 1730414400 | 0.7281 | -0.0021 | -0.29 | 0.72 | 0.759 | 0.6801 | 24560 |
| 1730328000 | 0.7302 | -0.0699 | -8.74 | 0.8 | 0.8297989 | 0.71 | 13174 |
| 1730241600 | 0.8001 | -0.1499 | -15.78 | 0.96 | 0.96 | 0.78 | 67186 |
| 1730155200 | 0.95 | 0.0155 | 1.66 | 0.9397 | 0.95 | 0.890121 | 47943 |
| 1729896000 | 0.9345 | 0.1345 | 16.81 | 0.78 | 0.9345 | 0.78 | 104683 |
| 1729809600 | 0.8 | -0.13 | -13.98 | 0.8799 | 0.8799 | 0.650201 | 79584 |
| 1729723200 | 0.93 | 0.22005 | 31.00 | 0.775 | 0.9749 | 0.7536 | 368980 |
| 1729636800 | 0.70995 | 0.06095 | 9.39 | 0.62 | 0.75 | 0.6042 | 101221 |
| 1729550400 | 0.649 | 0.049 | 8.17 | 0.6404 | 0.649 | 0.59 | 33184 |
| 1729291200 | 0.6 | 0.0001 | 0.02 | 0.6 | 0.6438 | 0.5713 | 70493 |
| 1729204800 | 0.5999 | -0.0001 | -0.02 | 0.58 | 0.6091 | 0.58 | 6873 |
| 1729118400 | 0.6 | 0.01595 | 2.73 | 0.5629999 | 0.6 | 0.5629999 | 37765 |
| 1729032000 | 0.58405 | 0.00865 | 1.50 | 0.5786 | 0.62 | 0.5631 | 32821 |
| 1728945600 | 0.5754 | -0.0037 | -0.64 | 0.609 | 0.609 | 0.570101 | 44885 |
| 1728686400 | 0.5790999 | -0.0507 | -8.05 | 0.6109 | 0.624 | 0.5605 | 115293 |
| 1728600000 | 0.6298 | -0.0201 | -3.09 | 0.6151 | 0.63 | 0.615 | 37002 |
| 1728513600 | 0.6499 | 0.0004 | 0.06 | 0.65 | 0.6998 | 0.6036 | 40809 |
| 1728427200 | 0.6495 | -0.0205 | -3.06 | 0.6661 | 0.6661 | 0.602 | 53105 |
| 1728340800 | 0.67 | -0.03 | -4.29 | 0.71 | 0.71 | 0.6001 | 29449 |
| 1728081600 | 0.7 | 0.016 | 2.34 | 0.6929999 | 0.729 | 0.6514 | 9473 |
| 1727995200 | 0.684 | 0.0015 | 0.22 | 0.7329 | 0.7329 | 0.6535 | 13369 |
| 1727908800 | 0.6825 | -0.0455 | -6.25 | 0.7331 | 0.7331 | 0.6583 | 17324 |
| 1727822400 | 0.728 | -0.0389 | -5.07 | 0.7668 | 0.7668 | 0.6909999 | 14140 |
| 1727735520 | 0.7669 | 0.0169 | 2.25 | 0.769001 | 0.798 | 0.727 | 48283 |
| 1727476800 | 0.75 | 0.025 | 3.45 | 0.7249 | 0.783 | 0.7249 | 34177 |
| 1727390400 | 0.725 | 0.054 | 8.05 | 0.6509 | 0.76 | 0.65 | 65350 |
| 1727304000 | 0.671 | 0.0313 | 4.89 | 0.6205 | 0.81 | 0.5616 | 193997 |
| 1727217600 | 0.6397 | -0.0782 | -10.89 | 0.6964 | 0.7529 | 0.6397 | 79542 |
| 1727131200 | 0.7179 | -0.1735 | -19.46 | 0.93 | 0.96 | 0.7 | 110965 |
| 1726872000 | 0.8914 | -0.1286 | -12.61 | 1.04 | 1.04 | 0.8825 | 123835 |
| 1726785600 | 1.02 | -0.02 | -1.92 | 1.15 | 1.15 | 1.0118 | 40980 |
| 1726699200 | 1.04 | -0.11 | -9.57 | 1.22 | 1.286 | 1.032 | 74374 |
| 1726612800 | 1.15 | -0.12 | -9.45 | 1.2314 | 1.3 | 1.15 | 20451 |
| 1726526400 | 1.27 | 0.04 | 3.25 | 1.345 | 1.5 | 1.175 | 229808 |
| 1726267200 | 1.23 | -0.07 | -5.38 | 1.3698999 | 1.3698999 | 1.22 | 29456 |
| 1726180800 | 1.3 | -0.2 | -13.33 | 1.475 | 1.5 | 1.29 | 45139 |
| 1726094400 | 1.5 | -0.2 | -11.76 | 1.71 | 1.71 | 1.48 | 51380 |
| 1726008000 | 1.7 | -0.04 | -2.30 | 1.8 | 1.8 | 1.68 | 13550 |
| 1725921600 | 1.74 | 0.09 | 5.45 | 1.77 | 1.8 | 1.7 | 23657 |
| 1725662400 | 1.65 | -0.05 | -2.94 | 1.86 | 1.89 | 1.65 | 32542 |
| 1725576000 | 1.7 | -0.5 | -22.73 | 1.93 | 1.945 | 1.7 | 105730 |
| 1725489600 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.15 | 24964 |
| 1725403200 | 2.3 | -0.05 | -2.13 | 2.2599999 | 2.3 | 2.16 | 3414 |
| 1725057600 | 2.35 | 0.2 | 9.30 | 2.15 | 2.35 | 2.12 | 9288 |
| 1724971200 | 2.15 | 0.05 | 2.38 | 2.15 | 2.16 | 2.1 | 4154 |
