Hot Features
프리미엄
Parex Resources Inc (PXT)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.331125827815 | 15.1 | 15.25 | 14.57 | 868581 | 14.92008547 | CS |
| 4 | 2.24 | 17.4863387978 | 12.81 | 15.7 | 12.67 | 741463 | 14.28879699 | CS |
| 12 | 1.59 | 11.8127786033 | 13.46 | 15.7 | 11.58 | 954232 | 13.03494736 | CS |
| 26 | -7.35 | -32.8125 | 22.4 | 23.16 | 11.33 | 860617 | 15.58916021 | CS |
| 52 | -11.69 | -43.7172774869 | 26.74 | 28.08 | 11.33 | 689919 | 18.20645624 | CS |
| 156 | -6.72 | -30.8681672026 | 21.77 | 30.4 | 11.33 | 618243 | 21.88169035 | CS |
| 260 | -4.68 | -23.7202230106 | 19.73 | 30.4 | 9.22 | 616539 | 20.47041425 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732833600 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1732747200 | 14.91 | 0.15 | 1.02 | 14.78 | 15.1 | 14.78 | 651763 |
| 1732660800 | 14.76 | 0.02 | 0.14 | 14.74 | 14.87 | 14.57 | 691859 |
| 1732574400 | 14.74 | -0.5 | -3.28 | 15.2 | 15.2 | 14.66 | 1287800 |
| 1732315200 | 15.24 | 0.21 | 1.40 | 15.02 | 15.25 | 14.97 | 767273 |
| 1732228800 | 15.03 | 0.1 | 0.67 | 15.1 | 15.2 | 14.96 | 944208 |
| 1732142400 | 14.93 | -0.09 | -0.60 | 14.99 | 15.24 | 14.84 | 745615 |
| 1732056000 | 15.02 | -0.09 | -0.60 | 15.04 | 15.16 | 14.91 | 790020 |
| 1731969600 | 15.11 | 0.17 | 1.14 | 15.05 | 15.7 | 15.02 | 858186 |
| 1731710400 | 14.94 | 0.4 | 2.75 | 14.52 | 14.97 | 14.52 | 594225 |
| 1731624000 | 14.54 | 0.41 | 2.90 | 14.34 | 14.8 | 14.34 | 641325 |
| 1731537600 | 14.13 | 0.03 | 0.21 | 14 | 14.31 | 13.81 | 478942 |
| 1731451200 | 14.1 | 0.28 | 2.03 | 13.87 | 14.26 | 13.85 | 584486 |
| 1731364800 | 13.82 | -0.23 | -1.64 | 14.03 | 14.06 | 13.71 | 584402 |
| 1731105600 | 14.05 | -0.32 | -2.23 | 14.4 | 14.42 | 14.05 | 365561 |
| 1731019200 | 14.37 | 0.38 | 2.72 | 14.01 | 14.45 | 14.01 | 629441 |
| 1730932800 | 13.99 | 0.74 | 5.58 | 13.49 | 14.15 | 13.34 | 910078 |
| 1730846400 | 13.25 | 0.28 | 2.16 | 13 | 13.27 | 12.93 | 753074 |
| 1730760000 | 12.97 | 0.11 | 0.86 | 12.95 | 13.12 | 12.87 | 501019 |
| 1730497200 | 12.86 | -0.07 | -0.54 | 12.99 | 13.04 | 12.81 | 759374 |
| 1730410800 | 12.93 | 0.26 | 2.05 | 12.81 | 13.05 | 12.67 | 1290615 |
| 1730324400 | 12.67 | 0.21 | 1.69 | 12.48 | 12.74 | 12.45 | 447847 |
| 1730238000 | 12.46 | -0.41 | -3.19 | 12.73 | 12.83 | 12.44 | 625827 |
| 1730151600 | 12.87 | -0.13 | -1.00 | 12.65 | 12.95 | 12.55 | 914539 |
| 1729892400 | 13 | -0.05 | -0.38 | 13.06 | 13.16 | 12.95 | 428975 |
| 1729806000 | 13.05 | 0.1 | 0.77 | 12.98 | 13.11 | 12.86 | 694827 |
| 1729719600 | 12.95 | -0.08 | -0.61 | 13 | 13.05 | 12.82 | 398276 |
| 1729633200 | 13.03 | -0.1 | -0.76 | 13.21 | 13.26 | 13.01 | 749247 |
| 1729546800 | 13.13 | 0.12 | 0.92 | 13.11 | 13.4 | 13.05 | 854439 |
| 1729287600 | 13.01 | -0.06 | -0.46 | 12.98 | 13.07 | 12.83 | 913696 |
| 1729201200 | 13.07 | -0.02 | -0.15 | 13.1 | 13.17 | 13.02 | 554647 |
| 1729114800 | 13.09 | -0.04 | -0.30 | 13.2 | 13.34 | 13.03 | 425177 |
| 1729028400 | 13.13 | -0.41 | -3.03 | 13.16 | 13.18 | 12.88 | 740859 |
| 1728682800 | 13.54 | 0.18 | 1.35 | 13.48 | 13.54 | 13.35 | 530303 |
| 1728596400 | 13.36 | 0.08 | 0.60 | 13.09 | 13.37 | 12.99 | 911056 |
| 1728510000 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 0 |
| 1728423600 | 13.28 | -0.19 | -1.41 | 13.37 | 13.42 | 12.86 | 2020282 |
| 1728337200 | 13.47 | 0.38 | 2.90 | 13.25 | 13.51 | 13.14 | 1828028 |
| 1728078000 | 13.09 | 0.26 | 2.03 | 13 | 13.19 | 12.83 | 885172 |
| 1727991600 | 12.83 | 0.73 | 6.03 | 12.24 | 12.9 | 12.09 | 1257369 |
| 1727905200 | 12.1 | -0.3 | -2.42 | 12.57 | 12.7 | 12.09 | 785786 |
| 1727818800 | 12.4 | 0.4 | 3.33 | 11.92 | 12.48 | 11.89 | 1601623 |
| 1727730000 | 12 | 0.05 | 0.42 | 11.91 | 12.12 | 11.91 | 418737 |
| 1727473200 | 11.95 | 0.23 | 1.96 | 11.79 | 12.03 | 11.7 | 857988 |
| 1727386800 | 11.72 | -0.23 | -1.92 | 11.85 | 11.91 | 11.58 | 1564258 |
| 1727300400 | 11.95 | -0.05 | -0.42 | 12.01 | 12.04 | 11.86 | 947645 |
| 1727214000 | 12 | 0.02 | 0.17 | 12.11 | 12.18 | 11.98 | 1249832 |
| 1727127600 | 11.98 | -0.03 | -0.25 | 12.03 | 12.29 | 11.97 | 2295867 |
| 1726868400 | 12.01 | -0.11 | -0.91 | 12.1 | 12.21 | 11.92 | 1635221 |
| 1726782000 | 12.12 | 0.02 | 0.17 | 12.21 | 12.23 | 11.93 | 1048026 |
| 1726695600 | 12.1 | -0.17 | -1.39 | 12.23 | 12.29 | 12.08 | 1099545 |
| 1726609200 | 12.27 | 0.08 | 0.66 | 12.26 | 12.36 | 12.11 | 1984313 |
| 1726522800 | 12.19 | 0.31 | 2.61 | 11.99 | 12.42 | 11.99 | 1086303 |
| 1726263600 | 11.88 | -0.15 | -1.25 | 12.15 | 12.18 | 11.79 | 890700 |
| 1726177200 | 12.03 | -0.02 | -0.17 | 12 | 12.22 | 11.93 | 781457 |
| 1726090800 | 12.05 | -0.96 | -7.38 | 12.85 | 12.86 | 11.93 | 1816067 |
| 1726004400 | 13.01 | 0 | 0.00 | 13.01 | 13.01 | 13.01 | 0 |
| 1725918000 | 13.01 | -0.12 | -0.91 | 12.93 | 13.09 | 12.89 | 1768543 |
| 1725658800 | 13.13 | -0.1 | -0.76 | 13.3 | 13.38 | 12.99 | 1552971 |
| 1725572400 | 13.23 | -0.14 | -1.05 | 13.46 | 13.74 | 13.17 | 652735 |
| 1725486000 | 13.37 | 0.12 | 0.91 | 13.36 | 13.4 | 13.1 | 1494627 |
| 1725399600 | 13.25 | -0.28 | -2.07 | 13.6 | 13.88 | 13.15 | 1519803 |
| 1725054000 | 13.53 | 0.35 | 2.66 | 13.05 | 13.59 | 12.7 | 1866095 |
| 1724967600 | 13.18 | -4.08 | -23.64 | 13.86 | 14 | 11.33 | 6462455 |
