Hot Features
프리미엄
ProDex Inc (PDEX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -10.1123595506 | 44.5 | 46.62 | 39.47 | 26375 | 42.33585398 | CS |
| 4 | -8.98 | -18.3340138832 | 48.98 | 59.6 | 39.47 | 26292 | 48.12464439 | CS |
| 12 | 2.49 | 6.63822980539 | 37.51 | 59.6 | 37 | 32902 | 47.72843664 | CS |
| 26 | 20.8 | 108.333333333 | 19.2 | 59.6 | 17.81 | 28222 | 38.77024431 | CS |
| 52 | 18.45 | 85.6148491879 | 21.55 | 59.6 | 16.18 | 17871 | 34.53015233 | CS |
| 156 | 15 | 60 | 25 | 59.6 | 12.4 | 9754 | 27.61398759 | CS |
| 260 | 23.42 | 141.254523522 | 16.58 | 59.6 | 12.4 | 14430 | 27.72317575 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 40.66 | -0.99 | -2.38 | 41.86 | 41.95 | 40.3 | 23534 |
| 1737675300 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1737588900 | 41.65 | -2.67 | -6.02 | 44.5 | 44.5 | 41.52 | 26539 |
| 1737502500 | 44.32 | -0.03 | -0.07 | 44.5 | 46.62 | 43.48 | 29051 |
| 1737156900 | 44.35 | 0.02 | 0.05 | 43.97 | 45.5 | 43.5 | 31542 |
| 1737070500 | 44.33 | -0.97 | -2.14 | 44.44 | 44.9 | 43.75 | 19171 |
| 1736984100 | 45.3 | 0.3 | 0.67 | 44.58 | 45.35 | 44.35 | 12904 |
| 1736897700 | 45 | -1.74 | -3.72 | 46.33 | 46.4 | 44.39 | 15511 |
| 1736811300 | 46.74 | -0.23 | -0.49 | 46.12 | 47.1 | 45.14 | 19066 |
| 1736552100 | 46.97 | -2.73 | -5.49 | 49.13 | 49.75 | 46.1694 | 26860 |
| 1736379300 | 49.7 | -2.3 | -4.42 | 52.2 | 52.8499 | 49.24 | 33865 |
| 1736292900 | 52 | -5.78 | -10.00 | 58 | 58.36 | 50.45 | 33503 |
| 1736206500 | 57.78 | 10.79 | 22.96 | 52.04 | 59.6 | 50.09 | 75868 |
| 1735947300 | 46.99 | 0.63 | 1.36 | 46.54 | 46.99 | 45.62 | 16446 |
| 1735860900 | 46.36 | -0.39 | -0.83 | 46.06 | 48.255 | 46.06 | 27419 |
| 1735688100 | 46.75 | 0.84 | 1.83 | 46 | 46.98 | 44.55 | 10224 |
| 1735601700 | 45.91 | -3.39 | -6.88 | 48.98 | 48.98 | 44.53 | 19168 |
| 1735342500 | 49.3 | -0.41 | -0.82 | 48.79 | 50.1 | 48.31 | 8852 |
| 1735256100 | 49.71 | 1.58 | 3.28 | 47.4 | 50.1618 | 47.4 | 17475 |
| 1735077840 | 48.13 | 2.23 | 4.86 | 45.39 | 48.13 | 45.39 | 10613 |
| 1734996900 | 45.9 | -2.84 | -5.83 | 48.19 | 48.19 | 45.9 | 8707 |
| 1734737700 | 48.74 | 2.39 | 5.16 | 46.23 | 48.81 | 45.6 | 64423 |
| 1734651300 | 46.35 | 0.62 | 1.36 | 46.82 | 46.82 | 42.56 | 18125 |
| 1734564900 | 45.73 | -2.72 | -5.61 | 48.54 | 49.68 | 45.33 | 46244 |
| 1734478500 | 48.45 | -0.03 | -0.06 | 48.06 | 48.45 | 45 | 8371 |
| 1734392100 | 48.48 | -0.96 | -1.94 | 49.12 | 49.85 | 48.4224 | 11362 |
| 1734132900 | 49.44 | -0.32 | -0.64 | 49.11 | 49.44 | 47.59 | 9225 |
| 1734046500 | 49.76 | 1.57 | 3.26 | 48.42 | 50.23 | 48.42 | 18412 |
| 1733960100 | 48.19 | -1.51 | -3.04 | 49.87 | 49.87 | 46.845 | 11190 |
| 1733873700 | 49.7 | 2.38 | 5.03 | 48.91 | 50.5651 | 47.6496 | 27125 |
| 1733787300 | 47.32 | -6.45 | -12.00 | 53.58 | 53.58 | 45.96 | 53127 |
| 1733528100 | 53.77 | -0.02 | -0.04 | 52.58 | 54.84 | 50.5 | 46992 |
| 1733441700 | 53.79 | 3.09 | 6.09 | 51.66 | 54.35 | 51.05 | 44775 |
| 1733355300 | 50.7 | -3.12 | -5.80 | 53.21 | 54.24 | 50.5 | 55819 |
| 1733268900 | 53.82 | 4.81 | 9.81 | 49.39 | 54.005 | 45.92 | 69933 |
| 1733182500 | 49.01 | -1.99 | -3.90 | 50.68 | 51.0761 | 48.01 | 58206 |
| 1732917840 | 51 | 0.01 | 0.02 | 50.99 | 51.94 | 48.82 | 25571 |
| 1732750500 | 50.99 | 0.74 | 1.47 | 50.36 | 51.98 | 49.0518 | 56626 |
| 1732664100 | 50.25 | 1.25 | 2.55 | 48.53 | 50.4 | 47.18 | 50589 |
| 1732577700 | 49 | 2.25 | 4.81 | 46.56 | 49.02 | 45.249 | 37187 |
| 1732318500 | 46.75 | 4.42 | 10.44 | 43.32 | 47 | 43.19 | 21852 |
| 1732232100 | 42.33 | -5.3 | -11.13 | 47.02 | 47.02 | 42.07 | 39766 |
| 1732145700 | 47.63 | 2.42 | 5.35 | 44.92 | 47.63 | 44.27 | 18033 |
| 1732059300 | 45.21 | 3.25 | 7.75 | 41.96 | 46.11 | 41.76 | 21800 |
| 1731972900 | 41.96 | -4.15 | -9.00 | 46.06 | 46.57 | 41.39 | 45490 |
| 1731713700 | 46.11 | -1.7 | -3.56 | 47.46 | 48.97 | 45.699 | 20576 |
| 1731627300 | 47.81 | 0.85 | 1.81 | 46.76 | 48.49 | 45.78 | 66570 |
| 1731540900 | 46.96 | -2.59 | -5.23 | 49.1 | 49.1 | 46.82 | 38460 |
| 1731454500 | 49.55 | 2.21 | 4.67 | 46.77 | 49.98 | 45.1 | 55951 |
| 1731368100 | 47.34 | 4.66 | 10.92 | 44.65 | 49.94 | 43.22 | 62122 |
| 1731108900 | 42.68 | 1.58 | 3.84 | 41.08 | 43.74 | 40.9 | 14828 |
| 1731022500 | 41.1 | -1.95 | -4.53 | 41.35 | 41.91 | 40.02 | 21938 |
| 1730936100 | 43.05 | 1.84 | 4.46 | 41.96 | 43.05 | 40.49 | 44910 |
| 1730849700 | 41.21 | 0.58 | 1.43 | 41 | 41.97 | 39.6 | 51094 |
| 1730763300 | 40.63 | 3.69 | 9.99 | 37.51 | 41.87 | 37 | 84726 |
| 1730500500 | 36.94 | 5.92 | 19.08 | 42.25 | 46.5 | 34.802 | 448760 |
| 1730414100 | 31.02 | 0.52 | 1.70 | 30.5 | 31.7753 | 29.9608 | 32975 |
| 1730327700 | 30.5 | 0.29 | 0.96 | 29.92 | 30.85 | 29.01 | 8020 |
| 1730241300 | 30.21 | 0 | 0.00 | 30.21 | 30.65 | 29.87 | 8624 |
| 1730154900 | 30.21 | 1.14 | 3.92 | 28.93 | 30.65 | 28.8648 | 15847 |
