Hot Features
프리미엄
Perseus Mining Ltd (P4Q)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727295960 | 1.601 | -0.05 | -3.12 | 1.6295 | 1.6295 | 1.6005 | 10450 |
| 1727209560 | 1.6525 | 0.04 | 2.64 | 1.601 | 1.6525 | 1.601 | 56358 |
| 1727123160 | 1.61 | 0.04 | 2.35 | 1.6045 | 1.6339999 | 1.6045 | 6677 |
| 1726864020 | 1.573 | -0.02 | -1.07 | 1.5855 | 1.603 | 1.573 | 52632 |
| 1726777560 | 1.59 | 0.03 | 1.89 | 1.589 | 1.609 | 1.574 | 67158 |
| 1726691220 | 1.5605 | 0.03 | 2.23 | 1.568 | 1.5774999 | 1.5265 | 16286 |
| 1726604760 | 1.5265 | -0 | -0.23 | 1.5355 | 1.5575 | 1.5265 | 35307 |
| 1726518420 | 1.53 | -0.02 | -1.32 | 1.5395 | 1.5395 | 1.53 | 4370 |
| 1726259160 | 1.5505 | 0.07 | 4.76 | 1.556 | 1.556 | 1.5405 | 36505 |
| 1726172760 | 1.48 | 0.06 | 4.12 | 1.408 | 1.48 | 1.408 | 24270 |
| 1726086360 | 1.4215 | -0.02 | -1.08 | 1.3905 | 1.4215 | 1.3905 | 5500 |
| 1725999960 | 1.437 | 0 | 0.14 | 1.4355 | 1.437 | 1.4185 | 31446 |
| 1725913620 | 1.435 | -0.04 | -2.84 | 1.433 | 1.435 | 1.408 | 13909 |
| 1725654360 | 1.477 | -0.02 | -1.53 | 1.4995 | 1.5365 | 1.471 | 37135 |
| 1725567960 | 1.5 | 0.02 | 1.35 | 1.472 | 1.5 | 1.472 | 34140 |
| 1725481560 | 1.48 | -0.05 | -3.27 | 1.4464999 | 1.48 | 1.441 | 21280 |
| 1725395160 | 1.53 | -0.01 | -0.33 | 1.5305 | 1.5405 | 1.53 | 21531 |
| 1725308760 | 1.535 | -0.07 | -4.48 | 1.551 | 1.551 | 1.5065 | 15234 |
| 1725049560 | 1.607 | -0.04 | -2.46 | 1.6245 | 1.6245 | 1.606 | 7934 |
| 1724963160 | 1.6475 | 0.03 | 1.73 | 1.6405 | 1.66 | 1.621 | 145524 |
| 1724876760 | 1.6195 | 0.1 | 6.44 | 1.611 | 1.6195 | 1.5875 | 43775 |
| 1724790420 | 1.5215 | -0.02 | -1.07 | 1.5315 | 1.5315 | 1.5215 | 3024 |
| 1724704020 | 1.538 | -0.04 | -2.50 | 1.5595 | 1.5595 | 1.527 | 7946 |
| 1724444820 | 1.5774999 | 0.03 | 1.77 | 1.5595 | 1.5774999 | 1.5595 | 10900 |
| 1724358420 | 1.55 | -0.04 | -2.49 | 1.5794999 | 1.5794999 | 1.55 | 7550 |
| 1724271960 | 1.5895 | 0.02 | 1.34 | 1.5895 | 1.5895 | 1.5895 | 3364 |
| 1724185560 | 1.5685 | 0 | 0.22 | 1.5785 | 1.5785 | 1.5685 | 17160 |
| 1724099220 | 1.565 | 0.03 | 2.12 | 1.5495 | 1.567 | 1.5345 | 18448 |
| 1723840020 | 1.5325 | 0.04 | 2.89 | 1.495 | 1.5325 | 1.495 | 28494 |
| 1723753620 | 1.4895 | -0.01 | -0.67 | 1.4895 | 1.4895 | 1.4895 | 5936 |
| 1723667160 | 1.4995 | 0.01 | 0.64 | 1.4995 | 1.5095 | 1.478 | 13078 |
| 1723580760 | 1.49 | 0.02 | 1.33 | 1.4785 | 1.4905 | 1.478 | 22070 |
| 1723494360 | 1.4705 | 0.04 | 2.58 | 1.4495 | 1.48 | 1.4495 | 18832 |
| 1723235220 | 1.4335 | 0.01 | 0.92 | 1.4335 | 1.4335 | 1.4335 | 660 |
| 1723148820 | 1.4205 | -0.02 | -1.70 | 1.4 | 1.4205 | 1.3895 | 27324 |
| 1723062360 | 1.445 | -0 | -0.31 | 1.4625 | 1.4945 | 1.445 | 49540 |
| 1722975960 | 1.4495 | 0.02 | 1.36 | 1.4255 | 1.4495 | 1.421 | 5870 |
| 1722889620 | 1.43 | -0.08 | -5.52 | 1.4795 | 1.4795 | 1.403 | 73231 |
| 1722630360 | 1.5135 | -0.01 | -0.46 | 1.53 | 1.5495 | 1.495 | 28322 |
| 1722544020 | 1.5205 | -0.02 | -1.46 | 1.534 | 1.545 | 1.5205 | 65742 |
| 1722457560 | 1.543 | 0.03 | 2.15 | 1.5195 | 1.543 | 1.514 | 9307 |
| 1722371220 | 1.5105 | -0.05 | -3.14 | 1.48 | 1.5105 | 1.47 | 66878 |
| 1722284760 | 1.5595 | 0.02 | 1.27 | 1.538 | 1.5595 | 1.538 | 7367 |
| 1722025620 | 1.54 | -0.01 | -0.93 | 1.5395 | 1.54 | 1.4905 | 27909 |
| 1721939160 | 1.5545 | -0.08 | -4.89 | 1.573 | 1.5794999 | 1.5545 | 5910 |
| 1721852820 | 1.6345 | -0.01 | -0.30 | 1.657 | 1.658 | 1.6345 | 1111 |
| 1721766420 | 1.6395 | 0.03 | 1.67 | 1.623 | 1.6395 | 1.6065 | 8491 |
| 1721677800 | 1.6125 | -0.01 | -0.83 | 1.6245 | 1.6245 | 1.55 | 45450 |
| 1721420760 | 1.6259999 | -0.03 | -2.05 | 1.6379999 | 1.668 | 1.6259999 | 13639 |
| 1721334360 | 1.66 | -0.02 | -1.01 | 1.68 | 1.6995 | 1.66 | 43436 |
| 1721248020 | 1.677 | -0.05 | -3.15 | 1.6995 | 1.713 | 1.6695 | 93986 |
| 1721161560 | 1.7315 | 0.04 | 2.12 | 1.6985 | 1.7315 | 1.69 | 21233 |
| 1721075160 | 1.6955 | 0.01 | 0.74 | 1.709 | 1.713 | 1.6825 | 62847 |
| 1720815960 | 1.683 | 0.02 | 0.99 | 1.7 | 1.7 | 1.661 | 197840 |
| 1720729560 | 1.6665 | 0.08 | 4.88 | 1.631 | 1.6805 | 1.6299999 | 118926 |
| 1720643220 | 1.589 | 0.07 | 4.54 | 1.5425 | 1.5895 | 1.542 | 102464 |
| 1720556760 | 1.52 | 0.05 | 3.33 | 1.504 | 1.52 | 1.498 | 52777 |
| 1720470360 | 1.471 | -0.03 | -2.16 | 1.495 | 1.495 | 1.471 | 138094 |
| 1720211220 | 1.5035 | 0.03 | 2.28 | 1.4795 | 1.5105 | 1.479 | 99543 |
| 1720124820 | 1.47 | -0.02 | -1.34 | 1.4795 | 1.49 | 1.47 | 25098 |
| 1720038420 | 1.49 | 0.07 | 4.89 | 1.4625 | 1.49 | 1.46 | 86806 |
| 1719952020 | 1.4205 | -0 | -0.04 | 1.433 | 1.436 | 1.4205 | 28284 |
| 1719865620 | 1.421 | -0.04 | -2.67 | 1.4595 | 1.4595 | 1.421 | 1100 |
| 1719606420 | 1.46 | -0 | -0.27 | 1.4535 | 1.4795 | 1.4535 | 7683 |
| 1719520020 | 1.464 | 0.01 | 0.90 | 1.4275 | 1.464 | 1.412 | 28870 |
| 1719433620 | 1.451 | 0.01 | 0.62 | 1.4395 | 1.4655 | 1.4395 | 474 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
