Promino Nutritional Sciences Inc (93X)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0100001 | -21.9782417582 | 0.0455 | 0.052 | 0.0354999 | 7211 | 0.04555614 | DE |
4 | -0.0215001 | -37.7194736842 | 0.057 | 0.0655 | 0.0354999 | 29622 | 0.05460008 | DE |
12 | -0.0705001 | -66.5095283019 | 0.106 | 0.107 | 0.0354999 | 30235 | 0.07027295 | DE |
26 | -0.0885001 | -71.3710483871 | 0.124 | 0.21 | 0.0354999 | 64405 | 0.13918309 | DE |
52 | -0.0019001 | -5.08048128342 | 0.0374 | 0.21 | 0.0206 | 53252 | 0.11482799 | DE |
156 | -0.0541001 | -60.3795758929 | 0.0896 | 0.21 | 0.0206 | 51863 | 0.11071825 | DE |
260 | -0.0541001 | -60.3795758929 | 0.0896 | 0.21 | 0.0206 | 51863 | 0.11071825 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727123220 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
1726864020 | 0.044 | -0.008 | -15.38 | 0.042 | 0.044 | 0.042 | 9300 |
1726777560 | 0.052 | 0.0065 | 14.29 | 0.0475 | 0.052 | 0.0475 | 2333 |
1726691160 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
1726604760 | 0.0455 | -0.002 | -4.21 | 0.0455 | 0.0455 | 0.0455 | 10000 |
1726518420 | 0.0475 | 0.003 | 6.74 | 0.0475 | 0.0475 | 0.0475 | 3833 |
1726259160 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 1000 |
1726172760 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 5000 |
1726086360 | 0.0445 | -0.0065 | -12.75 | 0.0445 | 0.0445 | 0.0445 | 3000 |
1725999960 | 0.0509999 | 0.0029999 | 6.25 | 0.0509999 | 0.0509999 | 0.0509999 | 10000 |
1725913620 | 0.048 | -0.003 | -5.88 | 0.0475 | 0.0515 | 0.0475 | 14146 |
1725654360 | 0.0509999 | -0.0045 | -8.11 | 0.0509999 | 0.0509999 | 0.0509999 | 4000 |
1725567960 | 0.0555 | -0.01 | -15.27 | 0.0555 | 0.0555 | 0.0555 | 14000 |
1725481560 | 0.0655 | 0.004 | 6.50 | 0.0655 | 0.0655 | 0.0655 | 30667 |
1725395160 | 0.0615 | 0.003 | 5.13 | 0.0615 | 0.0615 | 0.0615 | 2000 |
1725308760 | 0.0585 | -0.003 | -4.88 | 0.0605 | 0.0605 | 0.0585 | 12600 |
1725049560 | 0.0615 | 0.0055 | 9.82 | 0.0525 | 0.0615 | 0.048 | 89917 |
1724963160 | 0.056 | -0.001 | -1.75 | 0.0605 | 0.0625 | 0.056 | 165043 |
1724876760 | 0.057 | 0.009 | 18.75 | 0.048 | 0.057 | 0.048 | 25363 |
1724790420 | 0.048 | -0.0165 | -25.58 | 0.057 | 0.057 | 0.048 | 131000 |
1724704020 | 0.0645 | 0.0015 | 2.38 | 0.0645 | 0.0645 | 0.0645 | 33465 |
1724444820 | 0.063 | -0.001 | -1.56 | 0.063 | 0.063 | 0.063 | 6666 |
1724358420 | 0.064 | 0.0115 | 21.90 | 0.06 | 0.064 | 0.06 | 11150 |
1724271960 | 0.0525 | -0.001 | -1.87 | 0.0565 | 0.0565 | 0.0525 | 15000 |
1724185560 | 0.0535 | -0.0055 | -9.32 | 0.0535 | 0.0535 | 0.0535 | 14400 |
1724099220 | 0.059 | -0.001 | -1.67 | 0.0575 | 0.059 | 0.0575 | 52051 |
1723840020 | 0.06 | -0.006 | -9.09 | 0.065 | 0.065 | 0.0595 | 29000 |
1723753620 | 0.066 | -0.0035 | -5.04 | 0.066 | 0.066 | 0.066 | 64100 |
1723667160 | 0.0695 | -0.0105 | -13.13 | 0.0695 | 0.0695 | 0.0695 | 445 |
1723580760 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1723494360 | 0.08 | 0.003 | 3.90 | 0.08 | 0.0855 | 0.08 | 81393 |
1723235160 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
1723148760 | 0.077 | 0 | 0.00 | 0.077 | 0.077 | 0.077 | 0 |
1723062360 | 0.077 | 0.017 | 28.33 | 0.077 | 0.077 | 0.077 | 5000 |
1722975960 | 0.06 | -0.006 | -9.09 | 0.06 | 0.06 | 0.06 | 30000 |
1722889620 | 0.066 | -0.009 | -12.00 | 0.066 | 0.07 | 0.066 | 38480 |
1722630360 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1722543960 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
1722457560 | 0.075 | -0.008 | -9.64 | 0.075 | 0.075 | 0.075 | 2500 |
1722371160 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
1722284760 | 0.083 | -0.002 | -2.35 | 0.085 | 0.0895 | 0.083 | 62233 |
1722025620 | 0.085 | -0.003 | -3.41 | 0.089 | 0.089 | 0.085 | 28100 |
1721939220 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
1721852820 | 0.088 | -0.001 | -1.12 | 0.0859999 | 0.088 | 0.0859999 | 8833 |
1721764200 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
1721677800 | 0.089 | 0.009 | 11.25 | 0.088 | 0.089 | 0.088 | 1332 |
1721420820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1721334420 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1721248020 | 0.08 | -0.0005 | -0.62 | 0.0805 | 0.0805 | 0.08 | 80500 |
1721161560 | 0.0805 | -0.002 | -2.42 | 0.0805 | 0.0805 | 0.0805 | 11666 |
1721075160 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
1720815960 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 0 |
1720729560 | 0.0825 | 0.002 | 2.48 | 0.0805 | 0.0825 | 0.0805 | 6000 |
1720643220 | 0.0805 | -0.0265 | -24.77 | 0.097 | 0.104 | 0.0805 | 55844 |
1720556760 | 0.107 | 0.003 | 2.88 | 0.107 | 0.107 | 0.107 | 107112 |
1720470360 | 0.104 | 0.008 | 8.33 | 0.104 | 0.104 | 0.104 | 39200 |
1720211220 | 0.096 | -0.005 | -4.95 | 0.104 | 0.104 | 0.096 | 29700 |
1720124820 | 0.101 | 0.007 | 7.45 | 0.103 | 0.103 | 0.094 | 12950 |
1720038420 | 0.094 | 0.0035 | 3.87 | 0.094 | 0.094 | 0.094 | 500 |
1719952020 | 0.0905 | -0.0145 | -13.81 | 0.106 | 0.106 | 0.0905 | 30000 |
1719865620 | 0.105 | 0.015 | 16.67 | 0.096 | 0.107 | 0.0955 | 133691 |
1719606420 | 0.09 | -0.011 | -10.89 | 0.1 | 0.1019999 | 0.09 | 31530 |
1719520020 | 0.101 | 0.011 | 12.22 | 0.093 | 0.101 | 0.093 | 30200 |
1719433620 | 0.09 | -0.006 | -6.25 | 0.104 | 0.104 | 0.079 | 62600 |
1719347160 | 0.096 | -0.006 | -5.88 | 0.101 | 0.101 | 0.0955 | 88177 |
1719260820 | 0.1019999 | -0.007 | -6.42 | 0.101 | 0.118 | 0.101 | 21033 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관