Phenom Resources Corp【PHNM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Phenom Resources Corp (PHNM)

0.295

-0.015

(-4.84%)

마감 22 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-7.8125	0.32	0.355	0.285	114493	0.30834366	CS
4	-0.13	-30.5882352941	0.425	0.43	0.285	85361	0.33928521	CS
12	-0.12	-28.9156626506	0.415	0.59	0.285	95485	0.42096711	CS
26	-0.245	-45.3703703704	0.54	0.59	0.285	65210	0.42983026	CS
52	0.085	40.4761904762	0.21	0.59	0.17	66180	0.3951977	CS
156	-0.15	-33.7078651685	0.445	0.81	0.17	57518	0.4221394	CS
260	-0.405	-57.8571428571	0.7	0.85	0.17	60050	0.44665252	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734734400	0.295	-0.015	-4.84	0.29	0.295	0.29	15100
1734648000	0.31	0.0250001	8.77	0.3	0.315	0.29	146858
1734561600	0.2849999	-0.025	-8.06	0.31	0.32	0.2849999	190850
1734475200	0.31	-0.005	-1.59	0.32	0.32	0.31	15795
1734388800	0.315	-0.035	-10.00	0.34	0.35	0.315	141011
1734129600	0.35	0.03	9.37	0.32	0.355	0.32	77950
1734043200	0.32	0	0.00	0.325	0.325	0.305	147100
1733956800	0.32	-0.01	-3.03	0.33	0.33	0.3	110500
1733870400	0.33	-0.02	-5.71	0.35	0.35	0.33	106453
1733784000	0.35	0.01	2.94	0.335	0.38	0.335	85650
1733524800	0.34	-0.01	-2.86	0.35	0.35	0.33	133451
1733438400	0.35	-0.01	-2.78	0.37	0.37	0.34	134482
1733352000	0.36	-0.01	-2.70	0.37	0.375	0.36	50000
1733265600	0.37	-0.01	-2.63	0.385	0.385	0.365	61190
1733179200	0.38	0	0.00	0.38	0.4	0.375	17290
1732920000	0.38	-0.01	-2.56	0.395	0.395	0.375	10000
1732833600	0.39	0	0.00	0.405	0.405	0.39	5500
1732747200	0.39	-0.005	-1.27	0.405	0.4099999	0.38	81575
1732660800	0.395	-0.015	-3.66	0.4099999	0.4099999	0.39	113007
1732574400	0.4099999	-0.02	-4.65	0.42	0.42	0.4099999	32500
1732315200	0.43	0.01	2.38	0.425	0.43	0.4099999	46062
1732228800	0.42	0.03	7.69	0.4	0.43	0.4	70010
1732142400	0.39	0.01	2.63	0.39	0.39	0.38	145700
1732056000	0.38	-0.02	-5.00	0.39	0.39	0.375	196500
1731969600	0.4	-0.015	-3.61	0.42	0.42	0.385	119100
1731710400	0.415	-0.01	-2.35	0.4099999	0.425	0.4099999	26855
1731624000	0.425	0.03	7.59	0.415	0.425	0.4	38800
1731537600	0.395	-0.06	-13.19	0.45	0.455	0.395	177600
1731451200	0.455	0	0.00	0.46	0.46	0.455	5500
1731364800	0.455	0.02	4.60	0.455	0.455	0.455	11000
1731105600	0.435	-0.035	-7.45	0.46	0.46	0.4099999	59000
1731019200	0.47	0	0.00	0.47	0.47	0.46	55000
1730932800	0.47	-0.04	-7.84	0.5	0.5	0.465	101000
1730846400	0.51	-0.01	-1.92	0.51	0.51	0.51	14700
1730760000	0.52	-0.02	-3.70	0.53	0.53	0.52	11300
1730497200	0.54	-0.01	-1.82	0.54	0.54	0.54	15500
1730410800	0.55	-0.04	-6.78	0.58	0.58	0.54	54000
1730324400	0.59	0.03	5.36	0.58	0.59	0.56	68121
1730238000	0.56	0.02	3.70	0.54	0.56	0.53	54800
1730151600	0.54	0.05	10.20	0.48	0.56	0.48	262420
1729892400	0.49	0.02	4.26	0.49	0.49	0.49	4500
1729806000	0.47	-0.025	-5.05	0.495	0.5	0.47	121700
1729719600	0.495	0	0.00	0.49	0.495	0.485	62036
1729633200	0.495	-0.005	-1.00	0.5	0.51	0.49	157122
1729546800	0.5	0.01	2.04	0.495	0.51	0.48	329700
1729287600	0.49	0	0.00	0.5	0.5	0.48	26010
1729201200	0.49	0	0.00	0.48	0.5	0.48	36500
1729114800	0.49	0.01	2.08	0.47	0.49	0.47	26000
1729028400	0.48	0.02	4.35	0.46	0.49	0.46	248700
1728682800	0.46	-0.04	-8.00	0.5	0.5	0.46	84000
1728596400	0.5	0.095	23.46	0.45	0.5	0.445	156950
1728510000	0.405	0	0.00	0.405	0.405	0.405	0
1728423600	0.405	0	0.00	0.405	0.405	0.4	38025
1728337200	0.405	0	0.00	0.4099999	0.4099999	0.405	12900
1728078000	0.405	0.005	1.25	0.4099999	0.4099999	0.405	4000
1727991600	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	14500
1727905200	0.4099999	-0.01	-2.38	0.4275	0.4275	0.4099999	154500
1727818800	0.42	0	0.00	0.425	0.45	0.42	52500
1727732400	0.42	0	0.00	0.42	0.42	0.42	0
1727473200	0.42	0.0100001	2.44	0.415	0.43	0.405	495955
1727386800	0.4099999	0	0.00	0.4	0.415	0.4	30685
1727300400	0.4099999	0.0049999	1.23	0.405	0.4099999	0.4	25900
1727214000	0.405	0.005	1.25	0.4099999	0.415	0.4	68000
1727127600	0.4	-0.02	-4.76	0.405	0.42	0.395	20988

Phenom Resources

DJ Islamic Market AsiaPa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관