PetroEnergy Resources Corp (PERC)

PERC
🏛️ 필리핀 →
3.30
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 4.01 4.09 3.98 4.05 0.1M
2021-12-28 4.01 4.01 4.01 4.01 0.0M
2021-12-24 4.05 4.05 4.05 4.05 0.0M
2021-12-23 4.01 4.32 4.01 4.32 0.0M
2021-12-21 4.02 4.02 4.02 4.02 0.0M
2021-12-20 4.01 4.01 4.01 4.01 0.0M
2021-12-16 4.00 4.00 4.00 4.00 0.0M
2021-12-15 4.03 4.03 4.00 4.00 0.0M
2021-12-14 4.02 4.02 4.01 4.01 0.0M
2021-12-13 4.01 4.01 4.01 4.01 0.0M
2021-12-09 4.10 4.28 4.10 4.10 0.0M
2021-12-07 4.05 4.05 3.92 4.05 0.0M
2021-12-06 3.90 4.05 3.90 4.03 0.0M
2021-12-03 4.06 4.06 3.91 3.91 0.1M
2021-12-02 4.15 4.15 4.10 4.10 0.1M
2021-12-01 4.21 4.21 4.18 4.18 0.2M
2021-11-29 4.24 4.25 4.21 4.24 0.2M
2021-11-26 4.25 4.25 4.25 4.25 0.0M
2021-11-25 4.26 4.26 4.24 4.24 0.1M
2021-11-24 4.26 4.30 4.24 4.29 0.2M
2021-11-23 4.28 4.30 4.26 4.26 0.2M
2021-11-22 4.31 4.31 4.30 4.30 0.1M
2021-11-19 4.34 4.34 4.31 4.31 0.0M
2021-11-18 4.30 4.30 4.30 4.30 0.0M
2021-11-17 4.35 4.35 4.30 4.30 0.0M
2021-11-16 4.35 4.35 4.35 4.35 0.0M
2021-11-15 4.30 4.35 4.30 4.35 0.0M
2021-11-11 4.28 4.40 4.28 4.40 0.0M
2021-11-10 4.28 4.40 4.28 4.30 0.0M
2021-11-08 4.41 4.41 4.30 4.30 0.1M
2021-11-05 4.41 4.46 4.41 4.41 0.0M
2021-11-03 4.32 4.40 4.32 4.40 0.0M
2021-11-02 4.35 4.45 4.30 4.40 0.1M
2021-10-29 4.35 4.45 4.35 4.44 0.0M
2021-10-28 4.40 4.45 4.35 4.35 0.0M
2021-10-27 4.30 4.42 4.30 4.40 0.0M
2021-10-26 4.38 4.42 4.28 4.42 0.2M
2021-10-25 4.26 4.35 4.26 4.35 0.0M
2021-10-22 4.25 4.42 4.25 4.38 0.5M
2021-10-21 4.30 4.46 4.30 4.46 0.1M
2021-10-20 4.32 4.47 4.25 4.30 0.2M
2021-10-19 4.28 4.47 4.28 4.31 0.3M
2021-10-18 4.29 4.35 4.21 4.35 0.0M
2021-10-15 4.10 4.38 4.10 4.25 0.6M
2021-10-14 3.99 4.14 3.99 4.10 0.1M
2021-10-13 4.10 4.12 4.10 4.10 0.0M
2021-10-12 4.10 4.12 4.10 4.12 0.2M
2021-10-11 3.95 4.10 3.91 4.10 0.2M
2021-10-08 4.07 4.07 4.00 4.00 0.0M
2021-10-07 4.05 4.08 3.92 3.92 0.2M
2021-10-06 4.05 4.08 4.05 4.08 0.1M
2021-10-05 3.93 4.00 3.92 4.00 0.1M
2021-10-01 4.05 4.05 3.91 3.91 0.1M
2021-09-30 3.94 4.06 3.91 4.05 0.1M
2021-09-29 4.06 4.06 3.96 3.96 0.0M
2021-09-28 4.06 4.06 4.06 4.06 0.0M
2021-09-27 4.00 4.05 4.00 4.05 0.1M
2021-09-24 3.99 3.99 3.99 3.99 0.0M
2021-09-23 3.99 3.99 3.99 3.99 0.0M
2021-09-22 4.00 4.00 3.99 3.99 0.0M
2021-09-17 4.04 4.04 4.04 4.04 0.0M
2021-09-16 4.04 4.04 3.96 4.04 0.8M
2021-09-15 4.04 4.04 4.04 4.04 0.0M
2021-09-14 3.95 3.96 3.95 3.96 0.0M
2021-09-10 4.00 4.00 4.00 4.00 0.0M
2021-09-09 4.00 4.00 4.00 4.00 0.0M
2021-09-08 3.98 4.05 3.98 4.04 0.1M
2021-09-07 3.94 3.98 3.93 3.98 0.0M
2021-09-06 3.94 3.94 3.94 3.94 0.0M
2021-09-03 3.98 3.98 3.96 3.96 0.0M
2021-09-02 3.98 3.98 3.98 3.98 0.0M
2021-09-01 3.93 3.97 3.93 3.97 0.0M
2021-08-31 3.91 3.95 3.91 3.95 0.0M
2021-08-27 3.92 3.92 3.91 3.91 0.0M
2021-08-26 3.92 3.97 3.91 3.91 1.0M
2021-08-25 3.92 3.96 3.92 3.92 0.0M
2021-08-24 3.92 3.92 3.92 3.92 0.0M
2021-08-23 3.92 3.96 3.92 3.93 0.0M
2021-08-20 3.92 3.92 3.91 3.91 0.1M
2021-08-19 3.92 3.96 3.91 3.96 0.0M
2021-08-18 3.95 3.95 3.95 3.95 0.0M
2021-08-17 3.96 3.96 3.93 3.93 0.0M
2021-08-16 3.93 3.95 3.91 3.95 0.6M
2021-08-12 3.96 3.96 3.93 3.93 0.1M
2021-08-09 3.93 3.94 3.93 3.94 0.0M
2021-08-05 3.96 3.96 3.91 3.93 0.1M
2021-08-03 3.96 4.03 3.96 3.96 0.1M
2021-08-02 3.95 3.97 3.95 3.95 0.0M
2021-07-30 4.04 4.04 4.04 4.04 0.0M
2021-07-29 4.05 4.05 3.93 3.93 0.0M
2021-07-28 3.98 4.05 3.98 4.05 0.0M
2021-07-26 4.05 4.05 4.05 4.05 0.0M
2021-07-23 3.92 3.92 3.92 3.92 0.0M
2021-07-21 4.09 4.09 3.91 3.91 0.7M
2021-07-19 4.02 4.02 4.02 4.02 0.0M
2021-07-16 4.03 4.03 4.02 4.02 0.0M
2021-07-15 4.04 4.06 4.04 4.05 0.0M
2021-07-14 4.04 4.04 4.04 4.04 0.0M
2021-07-13 4.11 4.11 4.11 4.11 0.0M
2021-07-09 4.12 4.12 4.12 4.12 0.0M
2021-07-08 4.04 4.04 4.04 4.04 0.0M
2021-07-07 4.05 4.05 4.01 4.04 0.2M
2021-07-06 4.04 4.12 4.04 4.12 0.0M
2021-07-05 4.13 4.13 4.10 4.10 0.0M
2021-07-02 4.11 4.13 4.11 4.13 0.0M
2021-07-01 4.11 4.12 4.11 4.12 0.0M
2021-06-30 4.12 4.12 4.01 4.12 0.0M
2021-06-28 4.10 4.12 4.10 4.12 0.0M
2021-06-25 4.01 4.13 4.01 4.13 0.0M
2021-06-24 4.03 4.03 4.02 4.03 0.0M
2021-06-23 4.04 4.04 4.03 4.03 0.0M
2021-06-22 4.03 4.03 4.02 4.02 0.0M
2021-06-21 4.05 4.05 4.01 4.01 0.1M
2021-06-18 4.06 4.06 4.05 4.05 0.0M
2021-06-17 4.11 4.11 4.05 4.05 0.2M
2021-06-16 4.23 4.24 4.12 4.12 0.1M
2021-06-15 4.20 4.24 4.10 4.23 0.0M
2021-06-14 4.20 4.20 4.20 4.20 0.0M
2021-06-11 4.18 4.20 4.18 4.20 0.0M
2021-06-10 4.18 4.18 4.18 4.18 0.0M
2021-06-09 4.10 4.20 4.08 4.08 0.1M
2021-06-08 4.10 4.10 4.10 4.10 0.0M
2021-06-07 4.10 4.15 4.02 4.04 0.0M
2021-06-04 4.15 4.15 4.01 4.14 0.1M
2021-06-03 4.05 4.14 4.01 4.14 0.0M
2021-06-02 4.01 4.15 4.01 4.15 0.1M
2021-06-01 4.15 4.15 3.91 4.14 0.0M
2021-05-31 4.00 4.15 4.00 4.09 0.0M
2021-05-28 3.98 4.15 3.98 4.01 0.0M
2021-05-27 4.10 4.15 4.10 4.15 0.1M
2021-05-26 4.00 4.00 4.00 4.00 0.0M
2021-05-25 4.08 4.13 4.05 4.13 0.1M
2021-05-24 4.05 4.05 4.05 4.05 0.0M
2021-05-21 3.84 4.05 3.84 4.05 0.1M
2021-05-20 4.00 4.00 3.99 3.99 0.0M
2021-05-19 3.99 3.99 3.90 3.98 0.0M
2021-05-18 3.85 3.99 3.80 3.99 0.1M
2021-05-17 3.89 3.99 3.87 3.99 0.1M
2021-05-14 3.91 3.99 3.87 3.89 0.1M
2021-05-12 3.90 4.00 3.90 3.90 0.1M
2021-05-11 4.05 4.05 3.88 3.88 0.0M
2021-05-10 4.00 4.00 4.00 4.00 0.0M
2021-05-07 4.00 4.05 4.00 4.01 0.1M
2021-05-06 4.00 4.10 4.00 4.10 0.2M
2021-05-05 4.00 4.00 3.99 4.00 0.2M
2021-05-04 3.81 4.00 3.81 4.00 0.0M
2021-05-03 4.01 4.25 4.01 4.06 0.2M
2021-04-30 3.88 4.09 3.82 3.82 0.2M
2021-04-29 3.76 4.00 3.76 3.90 0.3M
2021-04-28 3.75 3.76 3.75 3.76 0.0M
2021-04-27 3.75 3.75 3.75 3.75 0.0M
2021-04-26 3.70 3.75 3.70 3.75 0.0M
2021-04-23 3.75 3.76 3.70 3.70 0.2M
2021-04-22 3.84 3.85 3.80 3.80 0.0M
2021-04-21 3.80 3.84 3.80 3.84 0.0M
2021-04-20 3.64 3.70 3.64 3.70 0.1M
2021-04-19 3.89 3.89 3.88 3.88 0.0M
2021-04-15 3.82 3.88 3.70 3.88 0.1M
2021-04-14 3.80 3.82 3.80 3.82 0.0M
2021-04-13 3.90 3.90 3.81 3.81 0.0M
2021-04-12 3.90 3.90 3.81 3.90 0.1M
2021-04-08 3.85 3.90 3.80 3.90 0.0M
2021-04-07 3.80 3.90 3.80 3.90 0.0M
2021-04-06 3.89 3.90 3.80 3.90 0.0M
2021-04-05 3.80 3.80 3.80 3.80 0.0M
2021-03-31 3.70 3.70 3.70 3.70 0.0M
2021-03-30 3.79 3.80 3.79 3.80 0.5M
2021-03-29 3.80 3.80 3.80 3.80 0.0M
2021-03-26 3.90 3.90 3.80 3.80 0.0M
2021-03-25 3.86 3.87 3.85 3.85 0.1M
2021-03-22 3.59 3.64 3.58 3.64 0.0M
2021-03-19 3.56 3.87 3.56 3.87 0.0M
2021-03-18 3.57 3.57 3.57 3.57 0.0M
2021-03-17 3.59 3.59 3.56 3.56 0.3M
2021-03-16 3.65 3.65 3.59 3.59 0.0M
2021-03-15 3.67 3.67 3.60 3.60 0.4M
2021-03-12 3.70 3.70 3.70 3.70 0.0M
2021-03-11 3.71 3.71 3.70 3.70 0.0M
2021-03-10 3.67 3.70 3.66 3.70 0.0M
2021-03-09 3.67 3.67 3.66 3.66 0.1M
2021-03-08 3.67 3.71 3.66 3.71 0.2M
2021-03-05 3.72 3.72 3.71 3.71 0.0M
2021-03-04 3.67 3.72 3.67 3.72 0.1M
2021-03-03 3.77 3.77 3.66 3.66 0.3M
2021-03-02 3.79 3.79 3.78 3.78 0.0M
2021-03-01 3.78 3.78 3.78 3.78 0.0M
2021-02-26 3.90 3.90 3.79 3.79 0.0M
2021-02-24 3.80 3.80 3.76 3.76 0.1M
2021-02-23 3.85 3.85 3.80 3.80 0.0M
2021-02-22 3.87 3.87 3.81 3.85 0.1M
2021-02-19 3.90 3.90 3.85 3.85 0.0M
2021-02-18 3.85 3.85 3.85 3.85 0.0M
2021-02-17 3.90 3.90 3.78 3.80 0.1M
2021-02-16 3.97 3.97 3.88 3.88 0.0M
2021-02-15 3.87 3.87 3.85 3.85 0.1M
2021-02-11 3.98 3.98 3.85 3.86 0.0M
2021-02-09 3.98 3.98 3.98 3.98 0.0M
2021-02-08 3.94 4.00 3.94 4.00 0.0M
2021-02-05 3.78 3.93 3.78 3.93 0.0M
2021-02-04 3.84 3.94 3.84 3.94 0.1M
2021-02-03 3.76 3.77 3.66 3.77 0.1M
2021-02-02 3.66 3.84 3.65 3.84 0.1M
2021-02-01 3.65 3.74 3.65 3.65 0.3M
2021-01-29 3.68 3.75 3.67 3.70 0.1M
2021-01-28 3.95 3.95 3.66 3.68 0.9M
2021-01-27 3.65 4.00 3.65 3.95 0.1M
2021-01-26 3.78 3.98 3.66 3.66 0.7M
2021-01-25 3.90 3.90 3.78 3.79 0.2M
2021-01-22 3.97 3.98 3.78 3.90 0.1M
2021-01-21 3.75 3.80 3.75 3.78 0.1M
2021-01-20 4.10 4.10 3.76 3.76 0.3M
2021-01-19 3.88 4.14 3.88 4.11 1.3M
2021-01-18 3.64 3.74 3.60 3.74 0.3M
2021-01-15 3.70 3.70 3.68 3.68 0.0M
2021-01-14 3.62 3.74 3.53 3.70 0.1M
2021-01-13 3.50 3.56 3.50 3.56 0.1M
2021-01-12 3.65 3.65 3.58 3.58 0.0M
2021-01-11 3.58 3.65 3.53 3.65 0.0M
2021-01-08 3.54 3.58 3.53 3.53 0.0M
2021-01-07 3.52 3.52 3.52 3.52 0.0M
2021-01-06 3.50 3.50 3.50 3.50 0.0M
2021-01-05 3.60 3.60 3.50 3.50 0.0M
2021-01-04 3.74 3.74 3.60 3.60 0.0M