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)

0.036

0.00919

(34.25%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0062	20.8053691275	0.0298	0.036	0.021	32527	0.02729963	CS
4	0.021	140	0.015	0.036	0.0145	45547	0.0209679	CS
12	0.0158	78.2178217822	0.0202	0.036	0.012	95809	0.01717128	CS
26	-0.004	-10	0.04	0.042	0.012	86380	0.02262593	CS
52	0.0059	19.6013289037	0.0301	0.0599	0.012	77009	0.02841533	CS
156	-0.464	-92.8	0.5	0.53	0.012	47715	0.0941699	CS
260	-0.0235	-39.4957983193	0.0595	0.95	0.012	49672	0.14263552	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732054800	0.028	0	0.00	0.0298	0.0305	0.025915	95109
1731968640	0.028	0	0.00	0.0166	0.028	0.0166	5924
1731709200	0.028	0	0.00	0.028	0.028	0.028	0
1731622800	0.028	0.0031001	12.45	0.028	0.028	0.028	5000
1731536760	0.0248999	0.0048999	24.50	0.0247	0.0248999	0.0247	30883
1731450480	0.02	0	0.00	0.02	0.02	0.02	75000
1731363600	0.02	0	0.00	0.02	0.02	0.02	0
1731104400	0.02	0	0.00	0.02	0.02	0.019	114166
1731018540	0.02	0.0026351	15.17	0.0174	0.0229	0.0174	59250
1730931600	0.0173649	0.0028649	19.76	0.0182	0.01875	0.0173649	12150
1730845680	0.0145	-0.0033	-18.54	0.015	0.015	0.0145	114079
1730755680	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1730496480	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1730410080	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1730323680	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1730237280	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1730150880	0.0178	0.0003	1.71	0.0189	0.0189	0.0176	112890
1729891500	0.0175	0.0025	16.67	0.015	0.0175	0.015	36356
1729805160	0.015	0	0.00	0.015	0.015	0.015	1550
1729718940	0.015	-0.0029	-16.20	0.0179	0.0195	0.015	357308
1729632300	0.0179	-0.0016	-8.21	0.0195	0.0195	0.015	467406
1729545600	0.0195	0.00385	24.60	0.017	0.019745	0.01645	136000
1729286400	0.01565	0.001345	9.40	0.0148	0.01565	0.0148	13000
1729200000	0.014305	-0.003895	-21.40	0.014305	0.014305	0.014305	100
1729113960	0.0182	0.0042	30.00	0.01562	0.0182	0.01562	297890
1729027680	0.014	-0.004	-22.22	0.0136	0.01475	0.0136	8000
1728941160	0.018	0	0.00	0.018	0.018	0.018	0
1728681960	0.018	0	0.00	0.018	0.018	0.018	0
1728595560	0.018	0.0019501	12.15	0.018	0.018	0.018	100
1728508980	0.0160499	0	0.00	0.0160499	0.0160499	0.0160499	0
1728422580	0.0160499	0.0015499	10.69	0.0160499	0.0160499	0.0160499	100
1728336000	0.0145	0.001	7.41	0.016	0.016	0.0145	12000
1728077220	0.0135	-0.0015	-10.00	0.0135	0.0135	0.0135	1500
1727990760	0.015	0.0008	5.63	0.015	0.015	0.015	211007
1727904180	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1727817780	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1727731380	0.0142	-0.0033	-18.86	0.0142	0.0142	0.0142	19000
1727472600	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1727386200	0.0175	0	0.00	0.0175	0.0175	0.0175	79400
1727299200	0.0175	-0.0025	-12.50	0.0175	0.0175	0.0175	5600
1727212800	0.02	0.0003	1.52	0.02	0.02	0.02	13700
1727126940	0.0197	0.0027	15.88	0.019	0.0197	0.015	415312
1726867200	0.017	0.00266	18.55	0.017	0.017	0.017	203631
1726781220	0.01434	-0.00166	-10.38	0.01434	0.01434	0.01434	1000
1726694460	0.016	0.0007	4.58	0.0161	0.0161	0.016	11020
1726608240	0.0153	-0.0047	-23.50	0.0155	0.019	0.0153	265362
1726522140	0.02	0	0.00	0.02	0.02	0.02	0
1726262940	0.02	0.001225	6.52	0.0187	0.02	0.0187	22500
1726176540	0.018775	0.003775	25.17	0.018775	0.018775	0.018775	20000
1726089960	0.015	0	0.00	0.015	0.015	0.015	0
1726003560	0.015	0	0.00	0.015	0.015	0.015	0
1725917160	0.015	0.003	25.00	0.012	0.015	0.012	142150
1725658020	0.012	-0.00145	-10.78	0.014	0.014	0.012	138458
1725571440	0.01345	-0.00655	-32.75	0.02	0.02	0.0122	462433
1725485040	0.02	0	0.00	0.022	0.022	0.02	78000
1725398880	0.02	-0.0049	-19.68	0.0202	0.0214	0.02	40462
1725053160	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1724966760	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1724880360	0.0248999	-0.00015	-0.60	0.0248999	0.0248999	0.0248999	54700
1724794080	0.02505	5.0E-5	0.20	0.02505	0.02505	0.02505	460
1724707680	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관