Hot Features
프리미엄
Positron Corporation (PK) (POSC)
USOTC
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 | -0.02 | -1.8691588785 | 1.07 | 1.15 | 0.950225 | 6785 | 0.99864344 | CS |
| 4 | 0 | 0 | 1.05 | 1.2 | 0.95 | 4783 | 1.0267464 | CS |
| 12 | 0.062 | 6.27530364372 | 0.988 | 1.2 | 0.93 | 3720 | 1.00817009 | CS |
| 26 | -0.23 | -17.96875 | 1.28 | 1.36 | 0.9001 | 3726 | 1.06034953 | CS |
| 52 | -0.24 | -18.6046511628 | 1.29 | 1.7 | 0.881005 | 4898 | 1.22164362 | CS |
| 156 | 0.52 | 98.1132075472 | 0.53 | 2.25 | 0.41105 | 7400 | 1.14149698 | CS |
| 260 | 0.9646 | 1129.50819672 | 0.0854 | 2.25 | 0.0682 | 6987 | 0.93230543 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734128940 | 1.05 | 0.08 | 8.25 | 1.05 | 1.15 | 0.950225 | 216367 |
| 1734042480 | 0.97 | -0.1 | -9.35 | 1.05 | 1.05 | 0.97 | 21514 |
| 1733955900 | 1.07 | -0.05 | -4.46 | 1.05 | 1.07 | 1.01 | 923 |
| 1733869200 | 1.12 | 0.09 | 8.74 | 1.12 | 1.12 | 1.12 | 252 |
| 1733782800 | 1.03 | -0.02 | -1.90 | 1.075 | 1.075 | 1.03 | 2860 |
| 1733523600 | 1.05 | 0.01 | 0.96 | 1.07 | 1.12 | 1.01 | 8375 |
| 1733437380 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1733350980 | 1.04 | -0.14 | -11.86 | 1.01 | 1.1575 | 0.9809 | 6214 |
| 1733264700 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2 | 1.15 | 7508 |
| 1733178180 | 1.15 | 0.05 | 4.55 | 1.08 | 1.15 | 1 | 3255 |
| 1732919340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732746540 | 1.1 | 0.1 | 9.57 | 1 | 1.1 | 1 | 1953 |
| 1732660140 | 1.0039 | 0.01 | 1.15 | 1.0039 | 1.0039 | 1.0039 | 1006 |
| 1732573560 | 0.9925 | -0.0075 | -0.75 | 1 | 1 | 0.9925 | 2072 |
| 1732314000 | 1 | -0.09 | -8.26 | 1.08 | 1.09 | 1 | 3950 |
| 1732227900 | 1.09 | 0.14 | 14.74 | 1.05 | 1.09 | 1.05 | 7183 |
| 1732141740 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 100 |
| 1732054800 | 0.95 | 0 | 0.00 | 0.99 | 1.01 | 0.95 | 13500 |
| 1731968640 | 0.95 | -0.1 | -9.52 | 0.97 | 0.97 | 0.95 | 500 |
| 1731709260 | 1.05 | -0.1 | -8.70 | 1.05 | 1.05 | 1.05 | 150 |
| 1731622800 | 1.15 | 0 | 0.00 | 0.97 | 1.15 | 0.97 | 500 |
| 1731536760 | 1.15 | 0.14 | 13.86 | 1.01 | 1.15 | 1 | 5450 |
| 1731450480 | 1.01 | 0.01 | 1.00 | 1.01 | 1.01 | 1.01 | 300 |
| 1731363600 | 1 | 0.041 | 4.28 | 0.95 | 1 | 0.95 | 3400 |
| 1731104400 | 0.959 | -0.016 | -1.64 | 0.985 | 0.985 | 0.94 | 733 |
| 1731018540 | 0.975 | 0.025 | 2.63 | 0.95 | 0.975 | 0.95 | 655 |
| 1730931600 | 0.95 | -0.02 | -2.06 | 0.95 | 0.95 | 0.95 | 120 |
| 1730845560 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1730759160 | 0.97 | 0 | 0.00 | 0.95875 | 0.97 | 0.95875 | 1579 |
| 1730496180 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1730409780 | 0.97 | 0.01 | 1.04 | 0.951 | 0.97 | 0.951 | 801 |
| 1730323500 | 0.96 | 0 | 0.00 | 0.96 | 1.03 | 0.96 | 9040 |
| 1730237280 | 0.96 | -0.0075 | -0.78 | 1.1 | 1.1 | 0.96 | 17300 |
| 1730150880 | 0.9675 | 0.0075 | 0.78 | 0.9675 | 0.9675 | 0.9675 | 254 |
| 1729891500 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 117 |
| 1729805160 | 0.96 | 0 | 0.00 | 0.96 | 1.1 | 0.96 | 4750 |
| 1729718940 | 0.96 | 0.02 | 2.13 | 0.96 | 0.96 | 0.96 | 1000 |
| 1729632300 | 0.94 | 0 | 0.00 | 0.955 | 0.955 | 0.94 | 1300 |
| 1729545600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1729286400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1729200000 | 0.94 | -0.08 | -7.84 | 0.94 | 0.94 | 0.94 | 104 |
| 1729113960 | 1.02 | 0.06 | 6.25 | 0.96 | 1.1 | 0.95 | 2750 |
| 1729027680 | 0.96 | 0 | 0.00 | 1.03 | 1.03 | 0.96 | 362 |
| 1728941220 | 0.96 | -0.024 | -2.44 | 1.04 | 1.04 | 0.96 | 1101 |
| 1728681900 | 0.984 | -0.036 | -3.53 | 0.96 | 1.05 | 0.96 | 1729 |
| 1728595560 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.02 | 750 |
| 1728508800 | 1.01 | -0.01 | -0.98 | 0.985 | 1.03 | 0.93 | 6440 |
| 1728422580 | 1.02 | -0.03 | -2.86 | 0.977 | 1.18 | 0.977 | 6415 |
| 1728336000 | 1.05 | 0.1 | 10.97 | 0.97 | 1.06 | 0.97 | 7700 |
| 1728077220 | 0.946193 | -0.046794 | -4.71 | 1.04 | 1.04 | 0.9359 | 13141 |
| 1727990760 | 0.992987 | 0.010257 | 1.04 | 0.9308 | 1.08 | 0.9308 | 2565 |
| 1727904000 | 0.98273 | -0.01727 | -1.73 | 1 | 1.08 | 0.98273 | 2728 |
| 1727818140 | 1 | 0 | 0.00 | 0.962 | 1 | 0.962 | 3083 |
| 1727731380 | 1 | 0.025984 | 2.67 | 0.9308 | 1.05 | 0.9308 | 5637 |
| 1727472000 | 0.974016 | -0.055984 | -5.44 | 0.97256 | 0.974016 | 0.97224 | 350 |
| 1727386200 | 1.03 | 0.04 | 4.04 | 1.03 | 1.03 | 1.03 | 606 |
| 1727299200 | 0.99 | -0.02015 | -1.99 | 1.0003 | 1.0009999 | 0.9604 | 2691 |
| 1727212800 | 1.01015 | -0.03 | -2.87 | 0.9903 | 1.01015 | 0.9903 | 825 |
| 1727126940 | 1.04 | -0.01 | -0.95 | 0.988 | 1.04 | 0.97 | 5874 |
| 1726867620 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1726781220 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 700 |
| 1726694460 | 1.06 | 0.06 | 6.00 | 0.98 | 1.06 | 0.98 | 363 |
| 1726608240 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 501 |
| 1726521720 | 1.02 | 0.03 | 3.02 | 0.98 | 1.02 | 0.98 | 8000 |
