Hot Features
프리미엄
Peloton Interactive Inc (1PTON)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.297 | 3.48837209302 | 8.514 | 8.882 | 8.512 | 1479 | 8.71125152 | DE |
| 4 | 0.773 | 9.6168201045 | 8.038 | 8.882 | 7.01 | 549 | 8.40744629 | DE |
| 12 | -0.167 | -1.86010247271 | 8.978 | 10.252 | 7.01 | 524 | 8.96019052 | DE |
| 26 | 5.356 | 155.02170767 | 3.455 | 10.252 | 3.33 | 2298 | 5.17062472 | DE |
| 52 | 4.804 | 119.890192164 | 4.007 | 10.252 | 2.52 | 2169 | 4.65806465 | DE |
| 156 | 2.889 | 48.7841945289 | 5.922 | 10.252 | 2.52 | 2330 | 4.5556389 | DE |
| 260 | 2.889 | 48.7841945289 | 5.922 | 10.252 | 2.52 | 2330 | 4.5556389 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 8.811 | 0 | 0.00 | 8.811 | 8.811 | 8.811 | 0 |
| 1739552100 | 8.811 | 0 | 0.00 | 8.811 | 8.811 | 8.811 | 0 |
| 1739465700 | 8.811 | 0.22 | 2.51 | 8.63 | 8.882 | 8.63 | 1592 |
| 1739379300 | 8.595 | 0 | 0.00 | 8.595 | 8.595 | 8.595 | 0 |
| 1739292900 | 8.595 | 0.39 | 4.78 | 8.514 | 8.595 | 8.512 | 1366 |
| 1739206500 | 8.203 | 0 | 0.00 | 8.203 | 8.203 | 8.203 | 0 |
| 1738947300 | 8.203 | 1.19 | 17.02 | 8.19 | 8.203 | 8.19 | 255 |
| 1738860900 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1738774500 | 7.01 | -0.08 | -1.16 | 7.01 | 7.01 | 7.01 | 35 |
| 1738688100 | 7.092 | -0.83 | -10.51 | 7.092 | 7.092 | 7.092 | 135 |
| 1738601700 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1738342500 | 7.925 | -0.08 | -0.94 | 7.925 | 7.925 | 7.925 | 50 |
| 1738256100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738169700 | 8 | -0.03 | -0.42 | 8 | 8 | 8 | 1000 |
| 1738083300 | 8.034 | 0 | 0.00 | 8.034 | 8.034 | 8.034 | 0 |
| 1737996900 | 8.034 | 0 | 0.00 | 8.034 | 8.034 | 8.034 | 0 |
| 1737737700 | 8.034 | 0 | 0.00 | 8.034 | 8.034 | 8.034 | 0 |
| 1737651300 | 8.034 | -0 | -0.05 | 8.034 | 8.034 | 8.034 | 10 |
| 1737564900 | 8.038 | -0.15 | -1.82 | 8.038 | 8.038 | 8.038 | 500 |
| 1737478500 | 8.187 | 0 | 0.00 | 8.187 | 8.187 | 8.187 | 0 |
| 1737392100 | 8.187 | 0 | 0.00 | 8.187 | 8.187 | 8.187 | 0 |
| 1737132900 | 8.187 | -0.09 | -1.03 | 8.187 | 8.187 | 8.187 | 300 |
| 1737046500 | 8.272 | 0 | 0.00 | 8.272 | 8.272 | 8.272 | 0 |
| 1736960100 | 8.272 | 0 | 0.00 | 8.272 | 8.272 | 8.272 | 0 |
| 1736873700 | 8.272 | 0 | 0.00 | 8.272 | 8.272 | 8.272 | 0 |
| 1736787300 | 8.272 | 0 | 0.00 | 8.272 | 8.272 | 8.272 | 0 |
| 1736528100 | 8.272 | -0.43 | -4.92 | 8.272 | 8.272 | 8.272 | 150 |
| 1736441700 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1736355300 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1736268900 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1736182500 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1735923300 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1735836900 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1735577700 | 8.7 | 0.21 | 2.50 | 9.016 | 9.016 | 8.7 | 120 |
| 1735318500 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 0 |
| 1734972900 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 0 |
| 1734713700 | 8.488 | -1.43 | -14.39 | 8.72 | 8.72 | 8.3 | 702 |
| 1734627300 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1734540900 | 9.9149999 | -0.07 | -0.65 | 10.242 | 10.252 | 9.9149999 | 1682 |
| 1734454500 | 9.98 | 0.66 | 7.06 | 10.03 | 10.03 | 9.98 | 520 |
| 1734368100 | 9.3219999 | 0 | 0.00 | 9.3219999 | 9.3219999 | 9.3219999 | 0 |
| 1734108900 | 9.3219999 | 0 | 0.00 | 9.3219999 | 9.3219999 | 9.3219999 | 0 |
| 1734022500 | 9.3219999 | 0.44 | 4.93 | 9.3219999 | 9.3219999 | 9.3219999 | 52 |
| 1733936100 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733849700 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733763300 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733504100 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733417700 | 8.884 | -0.72 | -7.45 | 8.811 | 8.884 | 8.811 | 540 |
| 1733331300 | 9.599 | -0.01 | -0.11 | 9.599 | 9.599 | 9.599 | 380 |
| 1733244900 | 9.61 | 0.27 | 2.93 | 9.61 | 9.61 | 9.61 | 380 |
| 1733158500 | 9.336 | -0.14 | -1.44 | 9.708 | 9.708 | 9.336 | 830 |
| 1732899300 | 9.472 | 0.22 | 2.36 | 9.384 | 9.472 | 9.384 | 600 |
| 1732812900 | 9.254 | 0 | 0.00 | 9.254 | 9.254 | 9.254 | 0 |
| 1732726500 | 9.254 | 0.28 | 3.07 | 9.047 | 9.254 | 9.047 | 697 |
| 1732640100 | 8.978 | -0.01 | -0.13 | 8.978 | 8.978 | 8.978 | 150 |
| 1732553700 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1732294500 | 8.99 | 0.81 | 9.86 | 9.115 | 9.2 | 8.99 | 2258 |
| 1732208100 | 8.183 | 0.66 | 8.82 | 7.95 | 8.183 | 7.95 | 2270 |
| 1732121700 | 7.52 | -0.27 | -3.40 | 7.522 | 7.53 | 7.52 | 2010 |
| 1732003200 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1731916800 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
