Hot Features
프리미엄
Pulse Seismic Inc (QX) (PLSDF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 11.0447761194 | 1.675 | 1.87 | 1.6714 | 7262 | 1.69487194 | CS |
| 4 | 0.14 | 8.13953488372 | 1.72 | 1.87 | 1.6 | 24174 | 1.66658403 | CS |
| 12 | 0.17 | 10.0591715976 | 1.69 | 1.87 | 1.4832 | 11933 | 1.64021807 | CS |
| 26 | 0.04 | 2.1978021978 | 1.82 | 1.91 | 1.4832 | 9150 | 1.68500614 | CS |
| 52 | 0.39 | 26.5306122449 | 1.47 | 1.91 | 1.46 | 8576 | 1.66227288 | CS |
| 156 | 0.26 | 16.25 | 1.6 | 2.29 | 1.1101 | 8382 | 1.61754122 | CS |
| 260 | 0.56 | 43.0769230769 | 1.3 | 2.29 | 0.4552 | 9308 | 1.37069864 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 1.86 | 0.08 | 4.49 | 1.8 | 1.87 | 1.8 | 7900 |
| 1739485320 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1739398920 | 1.78 | 0.08 | 4.71 | 1.745 | 1.78 | 1.745 | 2720 |
| 1739312400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1739226000 | 1.7 | 0.02 | 1.19 | 1.7 | 1.7 | 1.7 | 2600 |
| 1738967160 | 1.68 | 0.02 | 1.20 | 1.675 | 1.68 | 1.6714 | 16466 |
| 1738880400 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1738794000 | 1.66 | -0.01 | -0.60 | 1.7 | 1.7 | 1.66 | 5100 |
| 1738708080 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.67 | 1.6299999 | 4395 |
| 1738621740 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.6299999 | 1.6299999 | 1800 |
| 1738362000 | 1.65 | -0.01 | -0.60 | 1.66 | 1.68 | 1.65 | 895 |
| 1738276080 | 1.66 | 0.05 | 3.11 | 1.61 | 1.66 | 1.6 | 42323 |
| 1738189740 | 1.61 | -0.1 | -5.85 | 1.67 | 1.67 | 1.6 | 119923 |
| 1738103280 | 1.71 | 0.01 | 0.59 | 1.7 | 1.72 | 1.62 | 151306 |
| 1738016820 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 311 |
| 1737757440 | 1.71 | 0.06 | 3.64 | 1.68 | 1.71 | 1.68 | 505 |
| 1737671220 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 302 |
| 1737584640 | 1.66 | -0.06 | -3.49 | 1.71 | 1.71 | 1.6299999 | 13250 |
| 1737498540 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 715 |
| 1737152820 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737066420 | 1.72 | 0.02 | 0.94 | 1.72 | 1.72 | 1.72 | 120 |
| 1736979720 | 1.704 | -0.05 | -2.63 | 1.708 | 1.708 | 1.704 | 450 |
| 1736893200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1736806800 | 1.75 | 0.07 | 4.17 | 1.75 | 1.75 | 1.75 | 1002 |
| 1736547720 | 1.68 | -0.03 | -1.75 | 1.705 | 1.705 | 1.6499 | 14300 |
| 1736375340 | 1.71 | 0.03 | 1.79 | 1.66 | 1.71 | 1.6299999 | 8200 |
| 1736288940 | 1.68 | 0.03 | 1.94 | 1.68 | 1.69 | 1.68 | 11102 |
| 1736202360 | 1.648 | 0.02 | 1.10 | 1.648 | 1.648 | 1.648 | 100 |
| 1735942980 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 2000 |
| 1735856700 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.6299999 | 1.6299999 | 1100 |
| 1735683960 | 1.66 | 0.04 | 2.67 | 1.6 | 1.66 | 1.6 | 3534 |
| 1735597740 | 1.6168 | 0.05 | 3.31 | 1.59 | 1.62 | 1.59 | 4200 |
| 1735338000 | 1.565 | 0.01 | 0.97 | 1.55 | 1.565 | 1.55 | 7425 |
| 1735252020 | 1.55 | -0.01 | -0.89 | 1.585 | 1.585 | 1.53 | 8706 |
| 1735078200 | 1.563969 | 0 | 0.25 | 1.57 | 1.57 | 1.563969 | 1000 |
| 1734992400 | 1.56 | 0 | 0.16 | 1.5665 | 1.5665 | 1.56 | 900 |
| 1734733200 | 1.5575 | -0.01 | -0.80 | 1.565 | 1.58 | 1.5425 | 17600 |
| 1734646800 | 1.57 | -0.01 | -0.63 | 1.58 | 1.58 | 1.5324 | 5236 |
| 1734560940 | 1.58 | 0.01 | 0.46 | 1.58 | 1.58 | 1.58 | 7150 |
| 1734474540 | 1.572793 | 0 | 0.00 | 1.572793 | 1.572793 | 1.572793 | 0 |
| 1734388140 | 1.572793 | -0.03 | -2.13 | 1.58 | 1.58 | 1.572793 | 5764 |
| 1734128940 | 1.607 | -0.03 | -2.01 | 1.58 | 1.607 | 1.58 | 9000 |
| 1734042480 | 1.6399999 | -0.01 | -0.30 | 1.649 | 1.649 | 1.6399999 | 2100 |
| 1733955900 | 1.645 | 0.01 | 0.30 | 1.6399999 | 1.65 | 1.6399999 | 2028 |
| 1733869200 | 1.6399999 | 0.16 | 10.57 | 1.58 | 1.6399999 | 1.58 | 3700 |
| 1733782800 | 1.4832 | -0.05 | -3.06 | 1.55 | 1.55 | 1.4832 | 18870 |
| 1733523600 | 1.53 | -0.08 | -4.97 | 1.5701 | 1.5745 | 1.49 | 31900 |
| 1733437500 | 1.61 | 0.01 | 0.63 | 1.6305 | 1.6305 | 1.6 | 2900 |
| 1733351100 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733264700 | 1.6 | -0.02 | -1.24 | 1.6092 | 1.6092 | 1.6 | 6888 |
| 1733178180 | 1.6201 | -0.08 | -4.70 | 1.6226 | 1.6445 | 1.62 | 6500 |
| 1732919340 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1732746540 | 1.7 | -0.02 | -1.16 | 1.7 | 1.7 | 1.7 | 1000 |
| 1732660140 | 1.72 | 0.03 | 1.78 | 1.6765 | 1.72 | 1.6765 | 1040 |
| 1732573560 | 1.69 | 0.01 | 0.60 | 1.69 | 1.69 | 1.69 | 500 |
| 1732314300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1732227900 | 1.68 | 0.02 | 1.36 | 1.68 | 1.68 | 1.68 | 100 |
| 1732141740 | 1.6575 | 0.04 | 2.44 | 1.6575 | 1.6575 | 1.6575 | 500 |
| 1732054800 | 1.618 | -0.03 | -1.94 | 1.618 | 1.618 | 1.618 | 600 |
| 1731968640 | 1.65 | 0.05 | 3.12 | 1.6398 | 1.65 | 1.6299999 | 4200 |
