
Precision Drilling Corp (PRE1)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.1 | -4.15841584158 | 50.5 | 50.5 | 47 | 4 | 50 | DE |
4 | -8.6 | -15.0877192982 | 57 | 57 | 47 | 123 | 54.76422764 | DE |
12 | -10.1 | -17.264957265 | 58.5 | 65 | 47 | 72 | 58.3146571 | DE |
26 | -13.6 | -21.935483871 | 62 | 65 | 47 | 77 | 58.28030928 | DE |
52 | -8.6 | -15.0877192982 | 57 | 70.5 | 47 | 73 | 59.6174694 | DE |
156 | -11.6 | -19.3333333333 | 60 | 70.5 | 47 | 68 | 58.89392723 | DE |
260 | -11.6 | -19.3333333333 | 60 | 70.5 | 47 | 68 | 58.89392723 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740778020 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1740691620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1740605220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
1740518820 | 50 | -2.5 | -4.76 | 50.5 | 50.5 | 50 | 4 |
1740432420 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1740173220 | 52.5 | -2.5 | -4.55 | 52.5 | 52.5 | 52.5 | 2 |
1740086820 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1740000420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1739914020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1739827620 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1739568420 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1739482020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
1739395620 | 55 | -0.5 | -0.90 | 55 | 55 | 55 | 6 |
1739309220 | 55.5 | 0.5 | 0.91 | 56.5 | 56.5 | 55.5 | 5 |
1739222820 | 55 | 0.5 | 0.92 | 54 | 55 | 53.5 | 404 |
1738963620 | 54.5 | -1 | -1.80 | 55.5 | 55.5 | 54.5 | 10 |
1738877220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1738790820 | 55.5 | 0.5 | 0.91 | 55 | 56.5 | 55 | 13 |
1738704420 | 55 | 0.5 | 0.92 | 54 | 55 | 54 | 183 |
1738618020 | 54.5 | -3 | -5.22 | 57 | 57 | 54 | 480 |
1738358820 | 57.5 | -0.5 | -0.86 | 57.5 | 57.5 | 57.5 | 3 |
1738272420 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 1 |
1738186020 | 57.5 | -3 | -4.96 | 57.5 | 58 | 57.5 | 8 |
1738099620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1738013220 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1737754020 | 60.5 | -2 | -3.20 | 60.5 | 60.5 | 60.5 | 103 |
1737667620 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1737581220 | 62.5 | -2 | -3.10 | 62.5 | 62.5 | 62.5 | 1 |
1737494820 | 64.5 | 1 | 1.57 | 65 | 65 | 64.5 | 80 |
1737408420 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
1737149220 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 15 |
1737062820 | 64 | -0.5 | -0.78 | 64 | 64 | 64 | 10 |
1736976420 | 64.5 | 1.5 | 2.38 | 63.5 | 64.5 | 63.5 | 3 |
1736890020 | 63 | 0 | 0.00 | 63 | 63 | 63 | 306 |
1736803620 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 30 |
1736544420 | 63.5 | 1.5 | 2.42 | 63.5 | 63.5 | 63.5 | 81 |
1736458020 | 62 | -2.5 | -3.88 | 61.5 | 62 | 61.5 | 75 |
1736371620 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1736285220 | 64.5 | 2 | 3.20 | 64.5 | 64.5 | 64.5 | 2 |
1736198820 | 62.5 | 1.5 | 2.46 | 62 | 62.5 | 61 | 248 |
1735939620 | 61 | 1.5 | 2.52 | 61 | 61 | 61 | 13 |
1735853220 | 59.5 | 2.5 | 4.39 | 59.5 | 59.5 | 59.5 | 2 |
1735594020 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
1735334820 | 57 | 1.5 | 2.70 | 55.5 | 57 | 55.5 | 25 |
1734989220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1734730020 | 55.5 | 0 | 0.00 | 53 | 55.5 | 53 | 83 |
1734643620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1734557220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1734470820 | 55.5 | -3 | -5.13 | 55.5 | 55.5 | 55.5 | 12 |
1734384420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1734125220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1734038820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1733952420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 20 |
1733866020 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
1733779620 | 58.5 | 2.5 | 4.46 | 58.5 | 58.5 | 58.5 | 3 |
1733520420 | 56 | -2 | -3.45 | 56 | 56 | 56 | 1 |
1733434020 | 58 | -1.5 | -2.52 | 58 | 58 | 58 | 445 |
1733347620 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
1733261220 | 59.5 | -1.5 | -2.46 | 59.5 | 59.5 | 59.5 | 4 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관