USD Partners LP (PK)【USDP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
USD Partners LP (PK) (USDP)
USD Partners LP (PK) (USDP) 과거

USD Partners LP (PK) (USDP)

0.03639

0.00139

(3.97%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00139	3.97142857143	0.035	0.039	0.032	12034	0.03626711	CS
4	0.00239	7.02941176471	0.034	0.055	0.0281	72520	0.03032552	CS
12	0.01439	65.4090909091	0.022	0.0999	0.017	51211	0.04441309	CS
26	-0.00461	-11.243902439	0.041	0.10078	0.012	55955	0.03448678	CS
52	-0.11971	-76.6880204997	0.1561	0.8	0.012	51420	0.09789296	CS
156	-0.24361	-87.0035714286	0.28	0.8	0.012	62223	0.11783903	CS
260	-0.24361	-87.0035714286	0.28	0.8	0.012	62223	0.11783903	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.03639	0.00139	3.97	0.0388999	0.0388999	0.032	19035
1737066420	0.035	-0.001	-2.78	0.035	0.035	0.035	6017
1736979720	0.036	0.001	2.86	0.035	0.036	0.035	1656
1736893380	0.035	-0.0016	-4.37	0.0385	0.039	0.035	27301
1736806800	0.0366	-0.0024	-6.15	0.038	0.038	0.035	10918
1736547720	0.039	0.001	2.63	0.035	0.039	0.035	14280
1736375340	0.038	-0.002625	-6.46	0.0425	0.0425	0.03675	12649
1736288940	0.040625	0.002775	7.33	0.035	0.040625	0.035	2943
1736202360	0.03785	0.00385	11.32	0.0388	0.0388	0.03785	7629
1735942980	0.034	0.0008	2.41	0.03743	0.03743	0.034	26874
1735856700	0.0332	5.0E-5	0.15	0.0332	0.0332	0.0332	1508
1735683960	0.03315	0.00505	17.97	0.0281	0.039	0.0281	106782
1735597740	0.0281	-0.0069	-19.71	0.033	0.045	0.0281	837523
1735338000	0.035	0.002	6.06	0.036075	0.045	0.0345	7392
1735252020	0.033	-0.0031	-8.59	0.0331	0.0438	0.033	14229
1735078200	0.0361	0.0001	0.28	0.036	0.039	0.036	41219
1734992400	0.036	0.001	2.86	0.035	0.055	0.035	73764
1734733200	0.035	-0.002	-5.41	0.034	0.0421	0.034	40160
1734646800	0.037	0.001	2.78	0.033	0.0499	0.033	6141
1734560940	0.036	-0.0137	-27.57	0.045	0.0497	0.036	211238
1734474360	0.0497	-0.0103	-17.17	0.05675	0.0589	0.0454699	140580
1734388140	0.06	0.0049	8.89	0.0551	0.07	0.0551	71907
1734128940	0.0551	-0.004025	-6.81	0.06	0.060315	0.0551	8232
1734042480	0.059125	0.003625	6.53	0.0555	0.066375	0.0555	16837
1733955900	0.0555	-0.009575	-14.71	0.0601	0.07	0.0555	15530
1733869200	0.0650749	0.0070749	12.20	0.0555	0.07005	0.0509999	39903
1733782800	0.058	-0.0005	-0.85	0.0581	0.0585	0.058	10127
1733523600	0.0585	-0.0005	-0.85	0.0599	0.06	0.058	34382
1733437500	0.059	-0.006	-9.23	0.058	0.0721	0.0575	27022
1733350980	0.065	-0.008675	-11.77	0.0699	0.073815	0.055012	105883
1733264700	0.073675	-0.021225	-22.37	0.07	0.07745	0.062375	98397
1733178180	0.0949	0.0364	62.22	0.055	0.0999	0.055	158930
1732918200	0.0585	0.003	5.41	0.06	0.06	0.0585	2454
1732746540	0.0555	-0.007	-11.20	0.0575	0.065	0.0555	21474
1732660140	0.0625	0.00935	17.59	0.0502	0.0625	0.0502	24946
1732573560	0.05315	-0.01635	-23.53	0.0695	0.07525	0.0505	39132
1732314000	0.0695	-0.0005	-0.71	0.07	0.07	0.0502	5809
1732227900	0.07	0.000375	0.54	0.075	0.075	0.0434	103030
1732141740	0.069625	0.007125	11.40	0.064375	0.069625	0.06375	21285
1732054800	0.0625	0.0035	5.93	0.049	0.08	0.049	79543
1731968640	0.059	0.0124	26.61	0.055	0.08	0.05	55524
1731709260	0.0466	0.0096	25.95	0.0415499	0.06	0.04	28527
1731622800	0.037	0.006	19.35	0.0386	0.04	0.035	36256
1731536760	0.031	-0.0079	-20.31	0.03	0.0388999	0.03	11548
1731450480	0.0388999	0.0078999	25.48	0.0311	0.0388999	0.031	7741
1731363600	0.031	0.001	3.33	0.0388999	0.0388999	0.031	50549
1731104400	0.03	-0.00143	-4.55	0.0388999	0.0388999	0.025	22573
1731018540	0.03143	0.00463	17.28	0.024	0.03143	0.024	15664
1730931600	0.0268	0.0028	11.67	0.0316	0.0316	0.024	9795
1730845680	0.024	-0.008	-25.00	0.027	0.028	0.024	11560
1730759160	0.032	0.00745	30.35	0.024	0.032	0.024	39942
1730496420	0.02455	0.00055	2.29	0.02455	0.02455	0.02455	165
1730409780	0.024	-0.00022	-0.91	0.024055	0.0251	0.024	20433
1730323500	0.0242199	0.0024649	11.33	0.017	0.0242199	0.017	11099
1730237280	0.021755	-0.001795	-7.62	0.0251	0.0251	0.021755	53696
1730150880	0.02355	0.00095	4.20	0.022	0.02355	0.022	11953
1729891500	0.0226	0.0006	2.73	0.022	0.0226	0.022	5153
1729805160	0.022	0	0.00	0.022	0.0229	0.022	20021
1729718940	0.022	-0.001085	-4.70	0.0231999	0.0231999	0.022	44859
1729632300	0.023085	0.001085	4.93	0.022	0.0235	0.022	16709
1729545600	0.022	-0.00245	-10.02	0.025	0.025	0.022	8937

USD Partners (PK)

Bnp Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관