Hot Features
프리미엄
Patrick Industries Inc (PATK)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.555 | 12.846102355 | 82.165 | 92.75 | 81.465 | 366007 | 87.56412199 | CS |
| 4 | 8.895 | 10.6113927826 | 83.825 | 92.75 | 81.42 | 405018 | 84.29259091 | CS |
| 12 | 1.5698059 | 1.72221893272 | 91.1501941 | 95.19191019 | 76.42275376 | 342002 | 85.78867308 | CS |
| 26 | 11.08599812 | 13.5801233122 | 81.63400188 | 98.59388227 | 75.6290047 | 248478 | 86.92080983 | CS |
| 52 | 29.54527854 | 46.7675643947 | 63.17472146 | 98.59388227 | 60.6490654 | 218264 | 81.18651486 | CS |
| 156 | 41.44718282 | 80.8365623338 | 51.27281718 | 98.59388227 | 27.82220064 | 191832 | 58.07463068 | CS |
| 260 | 55.30163914 | 147.792789072 | 37.41836086 | 98.59388227 | 11.12888026 | 190565 | 51.96356453 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 92.72 | 0.51 | 0.55 | 93.21 | 93.53 | 92.12 | 599468 |
| 1737070500 | 92.21 | 2.19 | 2.43 | 90 | 92.62 | 89.425 | 335474 |
| 1736984100 | 90.02 | 4.29 | 5.00 | 88.13 | 90.42 | 87.8 | 614465 |
| 1736897700 | 85.73 | 2.28 | 2.73 | 83.02 | 85.82 | 83.02 | 260718 |
| 1736811300 | 83.45 | 0.11 | 0.13 | 82.28 | 83.82 | 81.6379 | 244457 |
| 1736552100 | 83.34 | -0.13 | -0.16 | 82.165 | 83.51 | 81.465 | 374920 |
| 1736379300 | 83.47 | 0.65 | 0.78 | 82.76 | 84.06 | 81.98 | 234551 |
| 1736292900 | 82.82 | -1.11 | -1.32 | 83.825 | 85.01 | 82.37 | 296308 |
| 1736206500 | 83.93 | 0.53 | 0.64 | 84.02 | 85.845 | 83.72 | 248241 |
| 1735947300 | 83.4 | 1.27 | 1.55 | 82.9025 | 83.67 | 81.7422 | 293492 |
| 1735860900 | 82.13 | -0.95 | -1.14 | 83.4104 | 84.04 | 81.58 | 172486 |
| 1735688100 | 83.08 | 0.37 | 0.45 | 83.45 | 84.32 | 82.63 | 262998 |
| 1735601700 | 82.71 | -0.79 | -0.95 | 82.65 | 83.23 | 81.42 | 223989 |
| 1735342500 | 83.5 | -1.06 | -1.25 | 84.56 | 84.865 | 82.39 | 164990 |
| 1735256100 | 84.56 | 0.96 | 1.15 | 83.07 | 84.94 | 82.76 | 282674 |
| 1735077840 | 83.6 | 0.6 | 0.72 | 83 | 83.7 | 82.47 | 128112 |
| 1734996900 | 83 | 0.11 | 0.13 | 82.91 | 83.03 | 81.47 | 346198 |
| 1734737700 | 82.89 | -0.63 | -0.75 | 83.825 | 84.67 | 82.22 | 2401231 |
| 1734651300 | 83.52 | -0.36 | -0.43 | 84.97 | 86.11 | 82.71 | 587093 |
| 1734564900 | 83.88 | -4.12 | -4.68 | 87.32 | 88.18 | 82.965 | 492298 |
| 1734478500 | 88 | -0.25 | -0.28 | 88.2 | 90.03 | 87.33 | 533995 |
| 1734392100 | 88.25 | -1.44 | -1.61 | 91.36 | 91.46 | 87.555 | 457422 |
| 1734132900 | 89.690778 | -0.93 | -1.03 | 91.02691 | 91.789938 | 87.904826 | 376656 |
| 1734046500 | 90.623738 | 0.49 | 0.54 | 90.283874 | 91.61001 | 89.01105 | 538886 |
| 1733960100 | 90.137266 | -0.4 | -0.44 | 91.856578 | 92.088152 | 90.023978 | 386808 |
| 1733873700 | 90.537106 | -0.56 | -0.61 | 90.770346 | 91.889898 | 89.570826 | 281514 |
| 1733787300 | 91.096882 | -0.6 | -0.65 | 92.236426 | 93.156058 | 90.720366 | 317108 |
| 1733528100 | 91.696642 | 0.9 | 0.99 | 92.063162 | 92.216434 | 90.547102 | 215955 |
| 1733441700 | 90.797002 | -1.17 | -1.27 | 91.530042 | 92.436346 | 90.17725 | 504516 |
| 1733355300 | 91.963202 | 2.57 | 2.88 | 88.781142 | 92.04317 | 88.284674 | 429240 |
| 1733268900 | 89.390898 | -0.58 | -0.65 | 89.750754 | 90.916954 | 87.571626 | 297079 |
| 1733182500 | 89.973998 | 0.42 | 0.47 | 89.897362 | 91.37677 | 88.904026 | 328931 |
| 1732917840 | 89.557498 | -0.02 | -0.02 | 89.750754 | 90.520446 | 88.891098 | 150021 |
| 1732750500 | 89.57749 | -2.62 | -2.84 | 92.003186 | 93.795802 | 89.470866 | 256865 |
| 1732664100 | 92.196442 | -1.42 | -1.52 | 92.616274 | 92.689578 | 89.96067 | 386569 |
| 1732577700 | 93.619206 | 3.36 | 3.72 | 90.956938 | 95.19191 | 90.956938 | 498271 |
| 1732318500 | 90.263882 | 1.46 | 1.64 | 89.650794 | 91.083554 | 89.630802 | 329182 |
| 1732232100 | 88.804466 | 1.65 | 1.90 | 87.64493 | 89.51798 | 86.98686 | 417360 |
| 1732145700 | 87.151794 | 0.73 | 0.85 | 87.29507 | 87.564962 | 85.479129 | 289171 |
| 1732059300 | 86.418753 | -1.02 | -1.17 | 86.565361 | 87.818194 | 85.432481 | 535567 |
| 1731972900 | 87.438346 | 1.81 | 2.11 | 87.031842 | 88.697842 | 86.835254 | 414599 |
| 1731713700 | 85.632401 | -1.77 | -2.03 | 87.851514 | 88.064762 | 84.246289 | 463451 |
| 1731627300 | 87.405026 | -0.86 | -0.97 | 88.814462 | 89.49419 | 87.218434 | 683562 |
| 1731540900 | 88.264682 | 1.74 | 2.01 | 87.751554 | 88.971066 | 86.458737 | 652819 |
| 1731454500 | 86.525377 | -1.51 | -1.72 | 87.838186 | 88.417954 | 84.572825 | 498347 |
| 1731368100 | 88.038106 | 4.18 | 4.98 | 84.879369 | 88.831122 | 84.879369 | 722918 |
| 1731108900 | 83.859777 | -0.61 | -0.73 | 84.639465 | 84.639465 | 82.850181 | 283061 |
| 1731022500 | 84.472865 | -2.28 | -2.63 | 86.165521 | 86.332121 | 83.896429 | 351754 |
| 1730936100 | 86.751953 | 7.78 | 9.86 | 86.025577 | 88.597882 | 84.342917 | 890280 |
| 1730849700 | 78.968401 | 2.25 | 2.93 | 76.636001 | 79.361577 | 76.636001 | 578825 |
| 1730763300 | 76.722633 | -0.43 | -0.55 | 76.422753 | 78.408625 | 76.422753 | 479657 |
| 1730500500 | 77.149129 | -6.8 | -8.10 | 83.979729 | 85.275877 | 76.622673 | 1444827 |
| 1730414100 | 83.953073 | -5.34 | -5.99 | 88.31133 | 90.675717 | 83.813129 | 589656 |
| 1730327700 | 89.297602 | -1.63 | -1.80 | 90.54377 | 91.846582 | 89.170986 | 152635 |
| 1730241300 | 90.930282 | 0.5 | 0.55 | 89.550834 | 91.200174 | 89.270946 | 151544 |
| 1730154900 | 90.430482 | 0.74 | 0.82 | 91.37677 | 91.466734 | 90.063962 | 200352 |
| 1729895700 | 89.690778 | -0.42 | -0.47 | 91.150194 | 93.17605 | 89.297602 | 202088 |
| 1729809300 | 90.11061 | 0.72 | 0.81 | 89.324258 | 90.770346 | 88.817794 | 285949 |
| 1729722900 | 89.390898 | -1.71 | -1.88 | 90.130602 | 90.44381 | 87.804866 | 239749 |
| 1729636500 | 91.103546 | -2.64 | -2.82 | 92.869506 | 92.869506 | 90.990258 | 169275 |
| 1729550100 | 93.74249 | -2.91 | -3.01 | 96.621338 | 96.727962 | 93.555898 | 211409 |
