Hot Features
프리미엄
Puig Brands SA (PK) (PUGBY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 4.52716297787 | 9.94 | 10.53 | 9.94 | 124564 | 10.32931617 | DR |
| 4 | -0.77 | -6.89964157706 | 11.16 | 11.36 | 9.68 | 48602 | 10.30689936 | DR |
| 12 | -1.61 | -13.4166666667 | 12 | 12.03 | 9.68 | 43933 | 10.91857166 | DR |
| 26 | -3.51 | -25.2517985612 | 13.9 | 14.9 | 9.68 | 145840 | 12.98774704 | DR |
| 52 | -3.51 | -25.2517985612 | 13.9 | 14.9 | 9.68 | 145840 | 12.98774704 | DR |
| 156 | -3.51 | -25.2517985612 | 13.9 | 14.9 | 9.68 | 145840 | 12.98774704 | DR |
| 260 | -3.51 | -25.2517985612 | 13.9 | 14.9 | 9.68 | 145840 | 12.98774704 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 10.39 | 0.03 | 0.29 | 10.3 | 10.465 | 10.3 | 80922 |
| 1732746540 | 10.36 | 0.1 | 0.97 | 10.47 | 10.53 | 10.21 | 340697 |
| 1732660140 | 10.26 | -0.11 | -1.06 | 10.23 | 10.4 | 10.12 | 28701 |
| 1732573560 | 10.37 | 0.32 | 3.18 | 10.37 | 10.46 | 10 | 86024 |
| 1732314000 | 10.05 | 0.15 | 1.52 | 9.94 | 10.11 | 9.94 | 42834 |
| 1732227900 | 9.9 | 0.08 | 0.81 | 9.7225 | 9.92 | 9.7225 | 31742 |
| 1732141740 | 9.82 | 0.07 | 0.72 | 9.76 | 9.82 | 9.71 | 21694 |
| 1732054800 | 9.75 | -0.22 | -2.19 | 9.68 | 9.882 | 9.68 | 36792 |
| 1731968640 | 9.968 | -0.11 | -1.11 | 9.93 | 10.07 | 9.77 | 34612 |
| 1731709260 | 10.08 | 0.03 | 0.30 | 9.9949999 | 10.08 | 9.98 | 21534 |
| 1731622800 | 10.05 | -0.05 | -0.50 | 10.085 | 10.14 | 9.98 | 22369 |
| 1731536760 | 10.1 | -0.23 | -2.23 | 10.1 | 10.15 | 9.96 | 43409 |
| 1731450480 | 10.33 | -0.27 | -2.55 | 10.35 | 10.35 | 10.235 | 31020 |
| 1731363600 | 10.6 | 0.18 | 1.73 | 10.64 | 10.64 | 10.49 | 29918 |
| 1731104400 | 10.42 | -0.28 | -2.62 | 10.64 | 10.64 | 10.42 | 30248 |
| 1731018540 | 10.7 | 0.31 | 2.98 | 10.69 | 10.87 | 10.69 | 16924 |
| 1730931600 | 10.39 | -0.42 | -3.89 | 10.406 | 10.51 | 10.37 | 45228 |
| 1730845680 | 10.81 | -0.3 | -2.70 | 11.05 | 11.05 | 10.734 | 34948 |
| 1730759160 | 11.11 | -0.25 | -2.20 | 11.07 | 11.16 | 11.05 | 11275 |
| 1730496420 | 11.36 | -0.24 | -2.07 | 11.16 | 11.36 | 11.135 | 13472 |
| 1730409780 | 11.6 | 0.07 | 0.60 | 11.37 | 11.6 | 11.37 | 246667 |
| 1730323500 | 11.5306 | 0.93 | 8.78 | 11.565 | 11.75 | 11.4 | 687541 |
| 1730237280 | 10.6 | -0.02 | -0.19 | 10.59 | 10.62 | 10.32 | 11865 |
| 1730150880 | 10.62 | 0.12 | 1.13 | 10.54 | 10.62 | 10.43 | 7357 |
| 1729891500 | 10.5015 | -0.04 | -0.37 | 10.44 | 10.54 | 10.43 | 11354 |
| 1729805160 | 10.54 | -0.05 | -0.47 | 10.46 | 10.7 | 10.37 | 36921 |
| 1729718940 | 10.59 | 0.19 | 1.83 | 10.37 | 10.77 | 10.37 | 9956 |
| 1729632300 | 10.4 | 0.4 | 4.00 | 10.27 | 10.4 | 10.0105 | 43431 |
| 1729545600 | 10 | -0.35 | -3.38 | 10.16 | 10.205 | 9.91 | 23869 |
| 1729286400 | 10.35 | 0.26 | 2.58 | 10.325 | 10.35 | 10.18 | 46341 |
| 1729200000 | 10.09 | -0.11 | -1.08 | 10.2 | 10.24 | 10.09 | 21505 |
| 1729113960 | 10.2 | 0.04 | 0.39 | 10.23 | 10.31 | 9.98 | 14664 |
| 1729027680 | 10.16 | -0.31 | -2.91 | 10.255 | 10.3185 | 10.1 | 14465 |
| 1728941220 | 10.465 | -0.37 | -3.37 | 10.56 | 10.58 | 10.35 | 12346 |
| 1728681900 | 10.83 | 0.06 | 0.56 | 10.94 | 10.94 | 10.59 | 31682 |
| 1728595560 | 10.77 | 0.02 | 0.19 | 11.03 | 11.03 | 10.61 | 11179 |
| 1728508800 | 10.75 | -0.27 | -2.45 | 10.81 | 10.96 | 10.42 | 5115 |
| 1728422580 | 11.02 | -0.05 | -0.45 | 10.925 | 11.02 | 10.835 | 16111 |
| 1728336000 | 11.07 | 0 | 0.00 | 11.02 | 11.07 | 10.65 | 24132 |
| 1728077220 | 11.07 | 0.04 | 0.36 | 10.965 | 11.07 | 10.86 | 14517 |
| 1727990760 | 11.03 | -0.07 | -0.63 | 11.27 | 11.27 | 10.9 | 27577 |
| 1727904000 | 11.1 | 0.02 | 0.18 | 11.38 | 11.38 | 11.008 | 10011 |
| 1727818140 | 11.08 | -0.32 | -2.81 | 11.06 | 11.42 | 10.8 | 29968 |
| 1727731380 | 11.4 | -0.09 | -0.74 | 11.31 | 11.55 | 11.31 | 44107 |
| 1727472000 | 11.485 | 0.23 | 2.00 | 11.59 | 11.71 | 11.26 | 11073 |
| 1727386200 | 11.26 | 0.32 | 2.88 | 11.27 | 11.56 | 10.96 | 8522 |
| 1727299200 | 10.945 | 0.08 | 0.69 | 10.9875 | 11.08 | 10.92 | 5117 |
| 1727212800 | 10.87 | 0.13 | 1.21 | 10.94 | 11.25 | 10.87 | 9045 |
| 1727126940 | 10.74 | -0.24 | -2.19 | 10.83 | 11.04 | 10.74 | 4239 |
| 1726867200 | 10.98 | -0.36 | -3.17 | 11.02 | 11.32 | 10.98 | 11643 |
| 1726781220 | 11.34 | 0.2 | 1.80 | 11.3275 | 11.48 | 11.3275 | 10601 |
| 1726694460 | 11.14 | -0.19 | -1.68 | 11.05 | 11.375 | 10.97 | 18157 |
| 1726608240 | 11.33 | -0.15 | -1.28 | 11.38 | 11.39 | 11.22 | 16531 |
| 1726521720 | 11.477 | 0.54 | 4.91 | 11.37 | 11.5 | 11.27 | 6742 |
| 1726262940 | 10.94 | -0.11 | -1.00 | 11.0625 | 11.2 | 10.94 | 42336 |
| 1726176540 | 11.05 | -0.11 | -0.99 | 10.95 | 11.05 | 10.8 | 6780 |
| 1726090140 | 11.16 | 0.04 | 0.31 | 10.955 | 11.19 | 10.865 | 6044 |
| 1726003500 | 11.125 | -0.27 | -2.35 | 11.21 | 11.27 | 11.07 | 19651 |
| 1725917160 | 11.3932 | -0.61 | -5.06 | 11.5699 | 11.5699 | 11.36 | 74838 |
| 1725658020 | 12 | -1.5 | -11.11 | 12 | 12.03 | 11.61 | 14614 |
| 1725571440 | 13.5 | 0.31 | 2.35 | 13.569 | 13.73 | 13.5 | 16624 |
| 1725485040 | 13.1906 | -0.42 | -3.08 | 13.33 | 13.72 | 13.1906 | 28866 |
| 1725398880 | 13.61 | -0.41 | -2.89 | 13.82 | 13.96 | 13.61 | 13261 |
| 1725053340 | 14.015 | 0.39 | 2.82 | 13.905 | 14.19 | 13.84 | 9729 |
