Petrosun Inc (PK)【PSUD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Petrosun Inc (PK) (PSUD)

0.019

0.0057

(42.86%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00435	29.6928327645	0.01465	0.0193	0.0133	44731	0.01528146	CS
4	0.004	26.6666666667	0.015	0.0193	0.013	140929	0.01455663	CS
12	-0.02	-51.2820512821	0.039	0.04	0.013	130692	0.02117863	CS
26	-0.0011	-5.47263681592	0.0201	0.04	0.012	108106	0.0197214	CS
52	-0.018	-48.6486486486	0.037	0.049	0.012	92695	0.02451951	CS
156	-0.291	-93.8709677419	0.31	0.39	0.012	55530	0.06583786	CS
260	-0.029	-60.4166666667	0.048	0.95	0.012	53842	0.13182351	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	0.019	0.0057	42.86	0.019	0.0193	0.0175	542941
1739917740	0.0133	-0.006	-31.09	0.0193	0.0193	0.0133	83694
1739572020	0.0193	0.0053	37.86	0.015325	0.0193	0.0145	43500
1739485320	0.014	0	0.00	0.014	0.014	0.014	0
1739398920	0.014	-0.00065	-4.44	0.01465	0.01465	0.014	7000
1739312940	0.01465	0.00135	10.15	0.015	0.0159	0.01465	12818
1739226000	0.0133	-0.0011	-7.64	0.0145	0.0145	0.0133	9630
1738967160	0.0144	0.00065	4.73	0.013	0.0144	0.013	5284
1738880400	0.01375	-0.00075	-5.17	0.0145	0.0145	0.013	26600
1738794480	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1738708080	0.0145	0	0.00	0.0145	0.0145	0.0145	100
1738621200	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1738362000	0.0145	0.0003	2.11	0.0145	0.0146	0.014	1656152
1738276080	0.0142	-0.0004	-2.74	0.0133	0.0142	0.0133	2949
1738189740	0.0146	-0.0035	-19.34	0.01574	0.01574	0.0146	49904
1738103040	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1738016640	0.0181	0	0.00	0.0181	0.0181	0.0181	0
1737757440	0.0181	-0.000535	-2.87	0.0181	0.0181	0.0181	264
1737671220	0.018635	0.00376	25.28	0.018635	0.018635	0.018635	1000
1737584640	0.014875	-0.002325	-13.52	0.015	0.015	0.01478	74107
1737498540	0.0172	-0.0021	-10.88	0.017	0.017215	0.017	75021
1737152820	0.0193	0	0.00	0.0193	0.0193	0.0193	0
1737066420	0.0193	0.0043	28.67	0.0184	0.0193	0.0165	299710
1736979720	0.015	-0.007	-31.82	0.0166	0.0166	0.01498	515591
1736893380	0.022	0.0026	13.40	0.022	0.022	0.022	100
1736806800	0.0194	0	0.00	0.0194	0.0194	0.0194	40000
1736547720	0.0194	0.0001	0.52	0.02011	0.02011	0.0194	16100
1736375340	0.0193	-0.00025	-1.28	0.0164	0.022	0.0164	6295
1736288940	0.01955	-5.0E-5	-0.26	0.01955	0.01955	0.01955	100
1736202360	0.0196	-0.0049	-20.00	0.0196	0.0196	0.0196	1120
1735943160	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1735856760	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1735683960	0.0245	0.0065	36.11	0.0245	0.0245	0.0245	2500
1735597740	0.018	-0.00208	-10.36	0.0181	0.0181	0.018	99985
1735338000	0.02008	0.00048	2.45	0.01816	0.02008	0.01816	4900
1735252020	0.0196	0.0016	8.89	0.0168999	0.0196	0.016	369816
1735078200	0.018	-0.0077	-29.96	0.0256	0.0256	0.018	120800
1734992400	0.0257	0.0017	7.08	0.0257	0.0257	0.0257	2500
1734733200	0.024	-0.0005	-2.04	0.01835	0.024	0.01835	24000
1734646800	0.0245	0.00325	15.29	0.02375	0.0245	0.0165	457538
1734560940	0.02125	-0.00075	-3.41	0.0203449	0.02255	0.0203449	5580
1734474360	0.022	-0.0098	-30.82	0.02032	0.022	0.02032	34350
1734388140	0.0318	0.0118	59.00	0.0207	0.0318	0.0205	561800
1734128940	0.02	-0.002	-9.09	0.0201	0.0201	0.02	24350
1734042480	0.022	0.0027	13.99	0.023	0.02375	0.02	27400
1733955900	0.0193	-0.008425	-30.39	0.0329	0.0329	0.0193	305350
1733869200	0.027725	0.00195	7.57	0.0329	0.0329	0.027725	8500
1733782800	0.025775	-0.007125	-21.66	0.028025	0.03	0.0254	77750
1733523900	0.0329	0	0.00	0.0329	0.0329	0.0329	0
1733437500	0.0329	-0.0071	-17.75	0.025765	0.0365	0.0253	151400
1733350980	0.04	0.01025	34.45	0.04	0.04	0.04	2500
1733264700	0.02975	-0.00725	-19.59	0.0223	0.02975	0.0223	14000
1733178180	0.037	0	0.00	0.037	0.037	0.0363	12500
1732918200	0.037	0.002	5.71	0.037	0.037	0.037	2500
1732746540	0.035	-0.001	-2.78	0.039	0.039	0.031435	644074
1732660140	0.036	0.009185	34.25	0.0269	0.036	0.0269	99550
1732573200	0.026815	0	0.00	0.026815	0.026815	0.026815	0
1732314000	0.026815	0.005815	27.69	0.026815	0.026815	0.026815	5000
1732227900	0.021	-0.00832	-28.38	0.022575	0.022575	0.021	15000
1732141740	0.02932	0.00132	4.71	0.02932	0.02932	0.02932	15000

Pershing Square Tontine

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관