Hot Features
프리미엄
Parkland Corporation (PK) (PKIUF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 8.01984291029 | 24.19 | 26.25 | 24.19 | 211093 | 24.72716344 | CS |
| 4 | 2.725 | 11.6428113651 | 23.405 | 26.25 | 22.19 | 111380 | 24.43958083 | CS |
| 12 | -0.0768 | -0.293053711251 | 26.2068 | 26.69 | 22.19 | 46296 | 24.61821061 | CS |
| 26 | -2.565 | -8.93883951908 | 28.695 | 29.32 | 22.19 | 29083 | 25.17178777 | CS |
| 52 | -4.32 | -14.1871921182 | 30.45 | 35.505 | 22.19 | 21146 | 27.00914845 | CS |
| 156 | -0.29 | -1.09765329296 | 26.42 | 35.505 | 18.081 | 12956 | 26.63577057 | CS |
| 260 | -9.3 | -26.2489415749 | 35.43 | 37.595 | 13.3002 | 9361 | 27.04141691 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 26.13 | 0.37 | 1.44 | 26.075 | 26.25 | 26.075 | 48287 |
| 1732746540 | 25.76 | 1.48 | 6.10 | 25.43 | 25.96 | 25.43 | 16453 |
| 1732660140 | 24.28 | -0.4 | -1.62 | 24.28 | 24.28 | 24.28 | 119905 |
| 1732573560 | 24.68 | 0.38 | 1.56 | 24.19 | 24.68 | 24.19 | 659725 |
| 1732314000 | 24.3 | -0.04 | -0.16 | 24.3 | 24.3 | 24.3 | 23571 |
| 1732227900 | 24.34 | -0.3 | -1.23 | 24.58 | 24.58 | 24.34 | 272030 |
| 1732141200 | 24.6435 | 0 | 0.00 | 24.6435 | 24.6435 | 24.6435 | 0 |
| 1732054800 | 24.6435 | -0.06 | -0.25 | 24.74 | 24.765 | 24.6435 | 52055 |
| 1731968640 | 24.705 | 0.55 | 2.27 | 24.705 | 24.705 | 24.705 | 49660 |
| 1731709200 | 24.1573 | 0 | 0.00 | 24.1573 | 24.1573 | 24.1573 | 0 |
| 1731622800 | 24.1573 | 0.77 | 3.28 | 22.19 | 24.1573 | 22.19 | 63838 |
| 1731536760 | 23.39 | -0.43 | -1.80 | 23.75 | 23.75 | 23.21 | 8517 |
| 1731450000 | 23.8185 | 0 | 0.00 | 23.8185 | 23.8185 | 23.8185 | 0 |
| 1731363600 | 23.8185 | 0.32 | 1.36 | 23.7087 | 23.8185 | 23.7087 | 174374 |
| 1731104400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1731018000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1730931600 | 23.5 | 0.6 | 2.62 | 23.0287 | 24.19 | 23.0287 | 10685 |
| 1730845680 | 22.9 | -0.05 | -0.22 | 23.195 | 23.195 | 22.9 | 24730 |
| 1730759160 | 22.95 | -0.69 | -2.92 | 23.405 | 23.405 | 22.95 | 35493 |
| 1730496420 | 23.64 | 0.14 | 0.60 | 23.86 | 23.91 | 23.64 | 105928 |
| 1730409780 | 23.5 | -0.87 | -3.57 | 23.89 | 23.89 | 23.5 | 117165 |
| 1730323500 | 24.37 | 0.16 | 0.66 | 24.16 | 24.59 | 24.16 | 172020 |
| 1730237280 | 24.21 | -0.52 | -2.10 | 24.7401 | 24.7401 | 24.16 | 4746 |
| 1730150880 | 24.73 | -0.02 | -0.06 | 24.73 | 24.73 | 24.73 | 3085 |
| 1729891500 | 24.745 | 0.09 | 0.34 | 24.95 | 25.08 | 24.745 | 39452 |
| 1729805160 | 24.66 | 0.06 | 0.24 | 24.6374 | 24.66 | 24.6374 | 27619 |
| 1729718940 | 24.6 | -0.43 | -1.70 | 24.475 | 24.64 | 24.475 | 53549 |
| 1729632300 | 25.025 | -0.27 | -1.05 | 25.02 | 25.1 | 24.98 | 37197 |
| 1729545600 | 25.29 | -0.65 | -2.50 | 25.445 | 25.45 | 25.1935 | 13465 |
| 1729286400 | 25.938 | 0.18 | 0.69 | 25.938 | 25.938 | 25.938 | 13219 |
| 1729200000 | 25.76 | -0.93 | -3.48 | 25.5 | 25.805 | 25.11 | 93000 |
| 1729113960 | 26.69 | 0.13 | 0.47 | 26.69 | 26.69 | 26.69 | 106494 |
| 1729027680 | 26.565 | 0.12 | 0.44 | 26.1 | 26.565 | 26.1 | 71225 |
| 1728941100 | 26.4475 | 0 | 0.00 | 26.4475 | 26.4475 | 26.4475 | 0 |
| 1728681900 | 26.4475 | 0.15 | 0.56 | 26.315 | 26.45 | 26.315 | 1461 |
| 1728595560 | 26.3 | 0.2 | 0.77 | 25.9428 | 26.33 | 25.9428 | 5703 |
| 1728508800 | 26.1 | 0.32 | 1.24 | 25.798 | 26.178 | 25.798 | 1949 |
| 1728422580 | 25.78 | -0.27 | -1.03 | 25.68 | 25.78 | 25.68 | 278 |
| 1728336000 | 26.04699 | 0.03 | 0.12 | 26.04699 | 26.04699 | 26.04699 | 295 |
| 1728077220 | 26.0159 | -0.06 | -0.25 | 26.19 | 26.19 | 26.0159 | 302 |
| 1727990760 | 26.08 | 0.33 | 1.28 | 26.17 | 26.17 | 25.885 | 1600 |
| 1727904000 | 25.75 | -0.14 | -0.54 | 25.75 | 25.75 | 25.75 | 200 |
| 1727818140 | 25.89 | 0.26 | 1.01 | 25.6615 | 25.89 | 25.6615 | 200 |
| 1727731380 | 25.63 | -0.28 | -1.06 | 25.6825 | 25.6825 | 25.6173 | 1100 |
| 1727472000 | 25.905 | 0.45 | 1.78 | 25.905 | 25.905 | 25.905 | 201 |
| 1727386200 | 25.452 | -0.07 | -0.27 | 25.73 | 25.73 | 25.452 | 390 |
| 1727299200 | 25.52 | -0.55 | -2.11 | 25.8 | 25.8 | 25.4173 | 2682 |
| 1727212800 | 26.07 | 0.16 | 0.64 | 26.08 | 26.08 | 26 | 1540 |
| 1727126940 | 25.905 | 0.35 | 1.36 | 26.025 | 26.025 | 25.905 | 873 |
| 1726867200 | 25.5573 | -0.58 | -2.23 | 25.6375 | 25.678 | 25.5573 | 1416 |
| 1726781220 | 26.1405 | 0.01 | 0.04 | 26.2 | 26.2 | 26.1405 | 472 |
| 1726694460 | 26.13 | 0.5 | 1.95 | 25.7208 | 26.13 | 25.68 | 750 |
| 1726608240 | 25.63 | 0.21 | 0.83 | 25.97 | 25.97 | 25.63 | 1653 |
| 1726521720 | 25.4183 | -0.15 | -0.60 | 25.6 | 25.6 | 25.406 | 5568 |
| 1726262940 | 25.572213 | -0.39 | -1.49 | 25.572213 | 25.572213 | 25.572213 | 353 |
| 1726176540 | 25.96 | 0.09 | 0.35 | 25.978 | 26.01 | 25.9523 | 1080 |
| 1726090140 | 25.87 | 0.22 | 0.86 | 25.5 | 25.93 | 25.375 | 3801 |
| 1726003500 | 25.65 | -0.73 | -2.77 | 25.58 | 25.65 | 25.4848 | 1936 |
| 1725917160 | 26.3798 | -0.02 | -0.06 | 26.2068 | 26.3798 | 26.2068 | 408 |
| 1725658020 | 26.395 | -0.5 | -1.84 | 26.395 | 26.395 | 26.395 | 336 |
| 1725571440 | 26.89 | 0.63 | 2.40 | 26.61 | 26.89 | 26.61 | 997 |
| 1725485040 | 26.26 | -0.78 | -2.87 | 26.26 | 26.26 | 26.26 | 492 |
| 1725398940 | 27.036 | 0 | 0.00 | 27.036 | 27.036 | 27.036 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
