![Surge Energy Inc (PK)](/common/images/company/NO_ZPTAF.png)
Surge Energy Inc (PK) (ZPTAF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0735 | 1.94624652456 | 3.7765 | 3.983 | 3.76 | 92765 | 3.94173438 | CS |
4 | -0.288 | -6.95988400193 | 4.138 | 4.1999 | 3.57 | 76481 | 3.97433381 | CS |
12 | -0.37 | -8.76777251185 | 4.22 | 4.4299 | 3.445 | 56080 | 3.96923813 | CS |
26 | -1.07 | -21.7479674797 | 4.92 | 5.12 | 3.445 | 50340 | 4.19434767 | CS |
52 | -0.9385 | -19.5990393651 | 4.7885 | 6.013 | 3.445 | 46113 | 4.65802619 | CS |
156 | -1.445 | -27.2898961284 | 5.295 | 10.93 | 3.445 | 60824 | 6.17444739 | CS |
260 | 3.107 | 418.169582773 | 0.743 | 10.93 | 0.11285 | 55182 | 4.48053092 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739572020 | 3.85 | -0.03 | -0.70 | 3.89 | 3.9 | 3.85 | 59108 |
1739485320 | 3.877 | 0.03 | 0.70 | 3.893 | 3.9 | 3.877 | 20317 |
1739398920 | 3.85 | -0.11 | -2.78 | 3.945 | 3.945 | 3.85 | 15506 |
1739312940 | 3.96 | 0.07 | 1.80 | 3.9756 | 3.983 | 3.943 | 388738 |
1739226000 | 3.89 | 0.13 | 3.46 | 3.838 | 3.91 | 3.838 | 21330 |
1738967160 | 3.76 | -0.01 | -0.13 | 3.7765 | 3.8 | 3.76 | 17935 |
1738880400 | 3.765 | -0.08 | -1.95 | 3.797 | 3.797 | 3.76 | 22881 |
1738794000 | 3.84 | 0.04 | 0.94 | 3.85 | 3.85 | 3.82 | 5874 |
1738708080 | 3.8042 | 0.15 | 4.00 | 3.7 | 3.817 | 3.7 | 17894 |
1738621740 | 3.6578 | -0.07 | -1.94 | 3.6 | 3.71 | 3.57 | 22570 |
1738362000 | 3.73 | -0.17 | -4.36 | 3.855 | 3.8756 | 3.73 | 70333 |
1738276080 | 3.9 | -0.03 | -0.64 | 3.9288 | 3.97 | 3.9 | 28965 |
1738189740 | 3.925 | -0.04 | -0.88 | 3.91 | 3.93 | 3.9 | 39353 |
1738103280 | 3.96 | 0 | 0.00 | 3.95 | 3.96 | 3.9044 | 59569 |
1738016820 | 3.96 | -0.09 | -2.22 | 4 | 4.04 | 3.95 | 25694 |
1737757440 | 4.05 | 0.03 | 0.75 | 4.07 | 4.09 | 4.037 | 562417 |
1737671220 | 4.0199999 | -0.07 | -1.71 | 4.09 | 4.1295 | 4.0199999 | 62508 |
1737584640 | 4.09 | -0.02 | -0.49 | 4.0955 | 4.14 | 4.08 | 21962 |
1737498540 | 4.11 | 0.03 | 0.82 | 4.18 | 4.18 | 4.05 | 11989 |
1737152880 | 4.0765 | -0.11 | -2.71 | 4.138 | 4.1999 | 4.0765 | 37312 |
1737066420 | 4.19 | -0.1 | -2.33 | 4.22 | 4.2365 | 4.18 | 54470 |
1736979720 | 4.29 | 0.05 | 1.18 | 4.3 | 4.3 | 4.228 | 56290 |
1736893380 | 4.24 | -0 | -0.05 | 4.2201 | 4.25 | 4.22 | 28255 |
1736806800 | 4.242 | -0.06 | -1.42 | 4.33 | 4.37 | 4.242 | 58239 |
1736547720 | 4.303 | 0.12 | 2.94 | 4.36 | 4.4299 | 4.28 | 34591 |
1736375340 | 4.18 | -0.1 | -2.27 | 4.2699999 | 4.2699999 | 4.18 | 1460 |
1736288940 | 4.277 | 0.02 | 0.40 | 4.29 | 4.32 | 4.277 | 4502 |
1736202360 | 4.26 | 0.03 | 0.63 | 4.24 | 4.38 | 4.24 | 32389 |
1735942980 | 4.2335 | 0.06 | 1.52 | 4.24 | 4.25 | 4.155 | 19534 |
1735856700 | 4.17 | 0.12 | 2.96 | 4.1014 | 4.17 | 4.09 | 43679 |
1735683960 | 4.05 | 0.11 | 2.79 | 3.96 | 4.05 | 3.9499 | 33961 |
1735597740 | 3.94 | 0.1 | 2.60 | 3.8416 | 3.96 | 3.8416 | 48244 |
1735338000 | 3.84 | 0.03 | 0.88 | 3.8778 | 3.8778 | 3.82 | 45065 |
1735252020 | 3.8066 | 0.01 | 0.17 | 3.88 | 3.89 | 3.74 | 4742 |
1735078200 | 3.8 | 0.08 | 2.15 | 3.59 | 3.814 | 3.59 | 24324 |
1734992400 | 3.72 | 0.12 | 3.46 | 3.75 | 3.75 | 3.6 | 63040 |
1734733200 | 3.5956 | 0.13 | 3.83 | 3.46 | 3.6256 | 3.46 | 14138 |
1734646800 | 3.463 | -0.09 | -2.55 | 3.56 | 3.655 | 3.445 | 66281 |
1734560940 | 3.5535 | -0.14 | -3.70 | 3.7 | 3.74 | 3.5535 | 93397 |
1734474360 | 3.69 | -0.05 | -1.34 | 3.7 | 3.705 | 3.637 | 41127 |
1734388140 | 3.74 | 0.06 | 1.66 | 3.66 | 3.746 | 3.6456 | 23708 |
1734128940 | 3.679 | -0 | -0.02 | 3.68 | 3.7 | 3.647 | 27124 |
1734042480 | 3.6799 | -0.07 | -1.87 | 3.693 | 3.702 | 3.665 | 43594 |
1733955900 | 3.75 | 0.03 | 0.87 | 3.72 | 3.75 | 3.69 | 34964 |
1733869200 | 3.7178 | -0.08 | -2.16 | 3.718 | 3.74 | 3.69 | 29534 |
1733782800 | 3.8 | 0.01 | 0.27 | 3.868 | 3.868 | 3.8 | 18404 |
1733523600 | 3.7899 | -0.18 | -4.54 | 3.942 | 3.95 | 3.7899 | 44672 |
1733437500 | 3.97 | 0.05 | 1.37 | 4.0099 | 4.0099 | 3.96 | 48758 |
1733350980 | 3.9165 | -0.08 | -2.01 | 3.99 | 4 | 3.9 | 29322 |
1733264700 | 3.997 | 0.03 | 0.68 | 3.94 | 4.01 | 3.94 | 18150 |
1733178180 | 3.97 | -0.08 | -1.98 | 4.05 | 4.056 | 3.945 | 28349 |
1732918200 | 4.05 | -0.01 | -0.34 | 4 | 4.09 | 4 | 306694 |
1732746540 | 4.064 | 0.02 | 0.59 | 4.05 | 4.064 | 4.0335 | 5236 |
1732660140 | 4.04 | -0.14 | -3.35 | 4.17 | 4.17 | 4.03 | 14376 |
1732573560 | 4.18 | -0.13 | -3.08 | 4.32 | 4.32 | 4.17 | 167959 |
1732314000 | 4.313 | 0.09 | 2.20 | 4.22 | 4.33 | 4.2 | 24771 |
1732227900 | 4.22 | 0.14 | 3.43 | 4.218 | 4.242 | 4.2 | 31535 |
1732141740 | 4.08 | 0.03 | 0.74 | 4.0679999 | 4.08 | 4.053 | 25323 |
1732054800 | 4.0499 | -0.06 | -1.46 | 4.0599999 | 4.087 | 4.0199999 | 24776 |
1731968640 | 4.11 | 0.17 | 4.31 | 4 | 4.11 | 3.91 | 97921 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관