Penumbra Inc【P2NB34】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Penumbra Inc (P2NB34)

50.45

-0.25

(-0.49%)

마감 07 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.51	-4.73942598187	52.96	52.96	50.16	82	51.76	DR
4	-1.55	-2.98076923077	52	58.09	50.04	92	52.6831202	DR
12	1.15	2.33265720081	49.3	58.09	49.25	100	52.09701761	DR
26	19.54	63.2157877709	30.91	58.09	30.91	98	51.689415	DR
52	14.65	40.9217877095	35.8	58.09	30.91	96	51.38949923	DR
156	16.05	46.6569767442	34.4	58.09	20.39	276	46.92783431	DR
260	16.05	46.6569767442	34.4	58.09	20.39	276	46.92783431	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738877340	50.45	-0.25	-0.49	50.45	50.45	50.45	90
1738790940	50.7	0.54	1.08	50.7	50.7	50.7	40
1738704600	50.16	-1.24	-2.41	50.16	50.16	50.16	80
1738618200	51.4	-0.9	-1.72	51.4	51.4	51.4	80
1738358940	52.3	-0.66	-1.25	52.3	52.3	52.3	80
1738272540	52.96	0.96	1.85	52.96	52.96	52.96	130
1738186200	52	-1.55	-2.89	52	52	52	110
1738099740	53.55	-0.97	-1.78	53.55	53.55	53.55	130
1738013340	54.52	0.98	1.83	54.52	54.52	54.52	180
1737754200	53.54	-0.04	-0.07	53.54	53.54	53.54	100
1737667740	53.58	-0.01	-0.02	53.58	53.58	53.58	10
1737581400	53.59	-0.06	-0.11	53.59	53.59	53.59	250
1737495000	53.65	0.75	1.42	58.09	58.09	53.65	204
1737408600	52.9	0	0.00	52.9	52.9	52.9	0
1737149400	52.9	0.06	0.11	52.9	52.9	52.9	20
1737062940	52.84	0.68	1.30	52.84	52.84	52.84	170
1736976540	52.16	1.89	3.76	52.16	52.16	52.16	30
1736890140	50.27	0.23	0.46	50.27	50.27	50.27	70
1736803740	50.04	-1.96	-3.77	50.04	50.04	50.04	20
1736544540	52	-0.07	-0.13	52	52	52	110
1736458140	52.07	0	0.00	52.07	52.07	52.07	0
1736371740	52.07	-0.23	-0.44	52.07	52.07	52.07	250
1736285400	52.3	0.8	1.55	52.3	52.3	52.3	190
1736198940	51.5	1.45	2.90	51.45	51.5	51.45	171
1735939740	50.05	0.72	1.46	50.05	50.05	50.05	40
1735853400	49.33	0	0.00	49.33	49.33	49.33	0
1735594200	49.33	0.08	0.16	49.33	49.33	49.33	130
1735334940	49.25	-0.28	-0.57	49.71	49.71	49.25	61
1735248600	49.53	0	0.00	49.53	49.53	49.53	0
1734989400	49.53	0	0.00	49.53	49.53	49.53	0
1734730200	49.53	-0.12	-0.24	49.53	49.53	49.53	50
1734643800	49.65	18.74	60.63	49.3	49.65	49.3	42
1734526800	30.91	0	0.00	30.91	30.91	30.91	0
1734440400	30.91	0	0.00	30.91	30.91	30.91	0
1734354000	30.91	0	0.00	30.91	30.91	30.91	0
1734094800	30.91	0	0.00	30.91	30.91	30.91	0
1734008400	30.91	0	0.00	30.91	30.91	30.91	0
1733922000	30.91	0	0.00	30.91	30.91	30.91	0
1733835600	30.91	0	0.00	30.91	30.91	30.91	0
1733749200	30.91	0	0.00	30.91	30.91	30.91	0
1733490000	30.91	0	0.00	30.91	30.91	30.91	0
1733403600	30.91	0	0.00	30.91	30.91	30.91	0
1733317200	30.91	0	0.00	30.91	30.91	30.91	0
1733230800	30.91	0	0.00	30.91	30.91	30.91	0
1733144400	30.91	0	0.00	30.91	30.91	30.91	0
1732885200	30.91	0	0.00	30.91	30.91	30.91	0
1732798800	30.91	0	0.00	30.91	30.91	30.91	0
1732712400	30.91	0	0.00	30.91	30.91	30.91	0
1732626000	30.91	0	0.00	30.91	30.91	30.91	0
1732539600	30.91	0	0.00	30.91	30.91	30.91	0
1732280400	30.91	0	0.00	30.91	30.91	30.91	0
1732194000	30.91	0	0.00	30.91	30.91	30.91	0
1732021200	30.91	0	0.00	30.91	30.91	30.91	0
1731934800	30.91	0	0.00	30.91	30.91	30.91	0
1731589200	30.91	0	0.00	30.91	30.91	30.91	0
1731502800	30.91	0	0.00	30.91	30.91	30.91	0
1731416400	30.91	0	0.00	30.91	30.91	30.91	0
1731330000	30.91	0	0.00	30.91	30.91	30.91	0
1731070800	30.91	0	0.00	30.91	30.91	30.91	0
1730984400	30.91	0	0.00	30.91	30.91	30.91	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관