Penumbra Inc【0P8】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Penumbra Inc (0P8)

275.00

4.40

(1.63%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	280.39999	0	0.00	280.39999	280.39999	280.39999	0
1740691620	280.39999	5.6	2.04	280.39999	280.39999	280.39999	8
1740605220	274.8	-2.7	-0.97	268	274.8	268	28
1740518820	277.5	0	0.00	277.5	277.5	277.5	0
1740432420	277.5	0	0.00	277.5	277.5	277.5	0
1740173220	277.5	-11.9	-4.11	277.5	277.5	277.5	2
1740086820	289.39999	-3	-1.03	289.39999	289.39999	289.39999	3
1740000420	292.39999	30.4	11.60	280	294.2	280	54
1739914020	262	5.1	1.99	262	262	262	3
1739827620	256.89999	0	0.00	256.89999	256.89999	256.89999	0
1739568420	256.89999	0	0.00	256.89999	256.89999	256.89999	0
1739482020	256.89999	0.7	0.27	256.8	256.89999	256.8	200
1739395620	256.2	-3.8	-1.46	257.1	257.39999	256.2	44
1739309220	260	10.1	4.04	254.1	260	254.1	86
1739222820	249.9	0	0.00	249.9	249.9	249.9	0
1738963620	249.9	-5.8	-2.27	249.9	249.9	249.9	1
1738877220	255.7	1.3	0.51	255.7	255.7	255.7	9
1738790820	254.4	0	0.00	254.4	254.4	254.4	0
1738704420	254.4	-8.6	-3.27	254.4	254.4	254.4	1
1738618020	263	3.3	1.27	258.89999	263	255.8	46
1738358820	259.7	0	0.00	259.7	259.7	259.7	0
1738272420	259.7	0.9	0.35	258.2	259.7	258.2	28
1738186020	258.8	-1.3	-0.50	258.8	258.8	258.8	9
1738099620	260.1	3.8	1.48	260.1	260.1	260.1	4
1738013220	256.3	0	0.00	256.3	256.3	256.3	0
1737754020	256.3	0	0.00	256.3	256.3	256.3	0
1737667620	256.3	0	0.00	256.3	256.3	256.3	0
1737581220	256.3	0.8	0.31	256.3	256.3	256.3	9
1737494820	255.5	0.6	0.24	255.5	255.5	255.5	9
1737408420	254.9	0	0.00	254.9	254.9	254.9	0
1737149220	254.9	-0.4	-0.16	253.8	254.9	252.8	31
1737062820	255.3	4.1	1.63	255.3	255.3	255.3	9
1736976420	251.2	9.4	3.89	251.2	251.2	251.2	71
1736890020	241.8	-4.3	-1.75	241.8	241.8	241.8	2
1736803620	246.1	0	0.00	246.1	246.1	246.1	0
1736544420	246.1	0.9	0.37	246.1	246.1	246.1	2
1736458020	245.2	0	0.00	245.2	245.2	245.2	0
1736371620	245.2	0	0.00	245.2	245.2	245.2	0
1736285220	245.2	13.1	5.64	234	245.2	234	124
1736198820	232.1	0	0.00	232.1	232.1	232.1	0
1735939620	232.1	1.1	0.48	232.1	232.1	232.1	1
1735853220	231	2.2	0.96	231	231	231	1
1735594020	228.8	0	0.00	228.8	228.8	228.8	0
1735334820	228.8	0	0.00	228.8	228.8	228.8	0
1734989220	228.8	-1.7	-0.74	231.9	234.8	228.8	4
1734730020	230.5	-6.1	-2.58	231.5	231.5	230.5	34
1734643620	236.6	1.8	0.77	229.6	236.6	229.6	32
1734557220	234.8	0	0.00	234.8	234.8	234.8	0
1734470820	234.8	0	0.00	234.8	234.8	234.8	0
1734384420	234.8	-4.4	-1.84	234.8	234.8	234.8	32
1734125220	239.2	0	0.00	239.2	239.2	239.2	0
1734038820	239.2	-2	-0.83	239.4	242.1	239.2	55
1733952420	241.2	11.3	4.92	231.9	241.2	231.9	104
1733866020	229.9	-5.1	-2.17	229.9	229.9	229.9	11
1733779620	235	0	0.00	235	235	235	0
1733520420	235	0	0.00	235	235	235	0
1733434020	235	0	0.00	235	235	235	0
1733347620	235	3.5	1.51	236.1	236.1	235	29
1733261220	231.5	-0.9	-0.39	231.5	231.5	231.5	1
1733174820	232.4	3.9	1.71	232.2	232.4	232.2	92

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관