PyroGenesis Inc【PYR】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

PyroGenesis Inc (PYR)

0.56

0.01

(1.82%)

마감 01 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-8.19672131148	0.61	0.61	0.54	65722	0.57253128	CS
4	-0.04	-6.66666666667	0.6	0.66	0.54	58435	0.59785038	CS
12	-0.22	-28.2051282051	0.78	0.79	0.5	70183	0.61890238	CS
26	-0.3	-34.8837209302	0.86	0.95	0.5	80096	0.74378051	CS
52	0	0	0.56	1.1	0.38	82723	0.71279768	CS
156	-2.29	-80.350877193	2.85	3.9	0.36	155360	1.53182664	CS
260	-3.94	-87.5555555556	4.5	12.14	0.36	230728	3.88103401	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738363200	0.56	0.01	1.82	0.55	0.56	0.54	59172
1738276800	0.55	-0.02	-3.51	0.58	0.58	0.55	60973
1738190400	0.5699999	0	0.00	0.59	0.59	0.55	91448
1738104000	0.5699999	-0.02	-3.39	0.59	0.59	0.56	85554
1738017600	0.59	-0.01	-1.67	0.6	0.6	0.58	66784
1737758400	0.6	-0.01	-1.64	0.61	0.61	0.59	23853
1737672000	0.61	0.01	1.67	0.59	0.61	0.58	45007
1737585600	0.6	0	0.00	0.58	0.6	0.5699999	83205
1737499200	0.6	0	0.00	0.6	0.6	0.58	79192
1737412800	0.6	0.01	1.69	0.59	0.6	0.5699999	67851
1737153600	0.59	0	0.00	0.6	0.6	0.58	20011
1737067200	0.59	0.01	1.72	0.6	0.6	0.5699999	38736
1736980800	0.58	0	0.00	0.59	0.6	0.58	106431
1736894400	0.58	-0.02	-3.33	0.6	0.6	0.58	26268
1736808000	0.6	-0.02	-3.23	0.62	0.62	0.59	34951
1736548800	0.62	0.02	3.33	0.61	0.62	0.6	33782
1736462400	0.6	-0.04	-6.25	0.6	0.62	0.6	64623
1736376000	0.64	0	0.00	0.66	0.66	0.61	129666
1736289600	0.64	0	0.00	0.65	0.66	0.64	13294
1736203200	0.64	0.02	3.23	0.62	0.64	0.61	48507
1735944000	0.62	0.01	1.64	0.6	0.62	0.6	48567
1735857600	0.61	0.0400001	7.02	0.56	0.61	0.56	48506
1735684800	0.5699999	0	0.00	0.5699999	0.59	0.56	25783
1735598400	0.5699999	-0.02	-3.39	0.59	0.59	0.55	75554
1735339200	0.59	0	0.00	0.58	0.64	0.58	58696
1735069200	0.59	0.05	9.26	0.55	0.59	0.55	42110
1734993600	0.54	0.02	3.85	0.53	0.54	0.52	53906
1734734400	0.52	0.01	1.96	0.5	0.52	0.5	28053
1734648000	0.51	0	0.00	0.5	0.55	0.5	73570
1734561600	0.51	-0.03	-5.56	0.53	0.55	0.51	138770
1734475200	0.54	-0.03	-5.26	0.56	0.5699999	0.54	123783
1734388800	0.5699999	-0.01	-1.72	0.59	0.6	0.5699999	112861
1734129600	0.58	-0.03	-4.92	0.6	0.6	0.58	22112
1734043200	0.61	0.02	3.39	0.58	0.62	0.5699999	64303
1733956800	0.59	-0.02	-3.28	0.61	0.61	0.5699999	83222
1733870400	0.61	-0.01	-1.61	0.62	0.62	0.6	55760
1733784000	0.62	-0.01	-1.59	0.63	0.63	0.61	55408
1733524800	0.63	-0.03	-4.55	0.66	0.66	0.62	76584
1733438400	0.66	0.04	6.45	0.64	0.66	0.6	168958
1733352000	0.62	-0.02	-3.13	0.66	0.66	0.61	108792
1733265600	0.64	0.03	4.92	0.63	0.64	0.6	91405
1733179200	0.61	-0.03	-4.69	0.63	0.64	0.61	187295
1732920000	0.64	-0.02	-3.03	0.65	0.65	0.63	62926
1732833600	0.66	0	0.00	0.67	0.67	0.63	96215
1732747200	0.66	0	0.00	0.66	0.67	0.66	19230
1732660800	0.66	-0.02	-2.94	0.68	0.68	0.66	45725
1732574400	0.68	0.01	1.49	0.66	0.68	0.66	56428
1732315200	0.67	0	0.00	0.66	0.68	0.66	35935
1732228800	0.67	-0.01	-1.47	0.67	0.68	0.66	28863
1732142400	0.68	0	0.00	0.7	0.71	0.68	77371
1732056000	0.68	0.04	6.25	0.6899999	0.7	0.66	179928
1731969600	0.64	-0.05	-7.25	0.7	0.7	0.64	167376
1731710400	0.6899999	-0.03	-4.17	0.71	0.72	0.6899999	45599
1731624000	0.72	-0.01	-1.37	0.72	0.74	0.72	55770
1731537600	0.73	-0.01	-1.35	0.74	0.74	0.72	172762
1731451200	0.74	-0.01	-1.33	0.76	0.76	0.73	26735
1731364800	0.75	-0.01	-1.32	0.76	0.79	0.75	6665
1731105600	0.76	-0.02	-2.56	0.78	0.78	0.75	58793
1731019200	0.78	-0.04	-4.88	0.77	0.78	0.75	93060
1730932800	0.8199999	0.0599999	7.89	0.76	0.8199999	0.73	115379
1730846400	0.76	-0.01	-1.30	0.78	0.79	0.76	34890
1730760000	0.77	-0.02	-2.53	0.78	0.78	0.76	18645
1730497200	0.79	0.01	1.28	0.79	0.8	0.77	26248

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관