Hot Features
프리미엄
ProDex Inc (PDEX)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.59 | -7.81794425087 | 45.92 | 48.97 | 41.39 | 33039 | 45.78355303 | CS |
| 4 | 15.15 | 55.7395143488 | 27.18 | 49.98 | 26.7601 | 53047 | 40.31016133 | CS |
| 12 | 20.26 | 91.7988219302 | 22.07 | 49.98 | 21.2 | 34030 | 34.13901812 | CS |
| 26 | 23.13 | 120.46875 | 19.2 | 49.98 | 16.835 | 19203 | 31.4456617 | CS |
| 52 | 24.63 | 139.152542373 | 17.7 | 49.98 | 15.7 | 13310 | 28.01017131 | CS |
| 156 | 21.74 | 105.585235551 | 20.59 | 49.98 | 12.4 | 8592 | 23.09182475 | CS |
| 260 | 29.84 | 238.911128903 | 12.49 | 49.98 | 11.63 | 14035 | 25.6483715 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 29.07 | 0.58 | 2.04 | 28.1 | 29.6 | 27.87 | 9387 |
| 1729809300 | 28.49 | 1.12 | 4.09 | 27.18 | 28.49 | 26.7601 | 13618 |
| 1729722900 | 27.37 | -1.07 | -3.76 | 28.3 | 28.44 | 27.37 | 6093 |
| 1729636500 | 28.44 | 0 | 0.00 | 28.21 | 28.44 | 27.77 | 9485 |
| 1729550100 | 28.44 | 1.49 | 5.53 | 27.21 | 28.44 | 26.2801 | 19574 |
| 1729290900 | 26.95 | -1.1 | -3.92 | 27.99 | 28.35 | 26.3 | 10275 |
| 1729204500 | 28.05 | -0.3 | -1.06 | 28.59 | 28.59 | 27.45 | 9786 |
| 1729118100 | 28.35 | 0.25 | 0.89 | 28.35 | 28.974 | 28.12 | 9263 |
| 1729031700 | 28.1 | 0.11 | 0.39 | 28.02 | 28.7 | 27.68 | 10232 |
| 1728945300 | 27.99 | -1.4 | -4.76 | 28.9 | 28.98 | 27.99 | 18937 |
| 1728686100 | 29.39 | 0.25 | 0.86 | 29.55 | 29.72 | 28.624 | 14465 |
| 1728599700 | 29.14 | -0.11 | -0.38 | 29.22 | 29.35 | 27.68 | 14537 |
| 1728513300 | 29.25 | 1.57 | 5.67 | 27.93 | 29.35 | 27.93 | 11277 |
| 1728426900 | 27.68 | -0.33 | -1.18 | 28.1 | 28.67 | 27.07 | 16590 |
| 1728340500 | 28.01 | -3.03 | -9.76 | 30.88 | 30.88 | 27.92 | 16336 |
| 1728081300 | 31.04 | 0.3 | 0.98 | 30.82 | 33 | 30.74 | 30096 |
| 1727994900 | 30.74 | -0.02 | -0.07 | 30.77 | 31.53 | 29.81 | 21748 |
| 1727908500 | 30.76 | -0.58 | -1.85 | 30.97 | 34.04 | 30.57 | 60732 |
| 1727822100 | 31.34 | 1.49 | 4.99 | 29.85 | 31.9499 | 29.75 | 42466 |
| 1727735700 | 29.85 | 2.51 | 9.18 | 27.35 | 29.85 | 27.35 | 40219 |
| 1727476500 | 27.34 | -0.18 | -0.65 | 27.72 | 28.73 | 27.34 | 27966 |
| 1727390100 | 27.52 | -0.78 | -2.76 | 28.02 | 29.29 | 27.0585 | 24891 |
| 1727303700 | 28.3 | 1.7 | 6.39 | 26.6 | 28.3 | 26.6 | 26150 |
| 1727217300 | 26.6 | -1.45 | -5.17 | 27.74 | 28.4999 | 26.38 | 30139 |
| 1727130900 | 28.05 | 1.34 | 5.02 | 26.83 | 28.9 | 26.52 | 38858 |
| 1726871700 | 26.71 | -0.91 | -3.29 | 27.52 | 28.77 | 26.6701 | 22072 |
| 1726785300 | 27.62 | 2.12 | 8.31 | 25.53 | 27.89 | 25.52 | 12885 |
| 1726698900 | 25.5 | 0.75 | 3.03 | 25.6 | 27.205 | 25.01 | 42700 |
| 1726612500 | 24.75 | -3.64 | -12.82 | 29.33 | 29.39 | 23.68 | 63829 |
| 1726526100 | 28.39 | 1.7 | 6.37 | 27.22 | 29.99 | 27.22 | 59898 |
| 1726266900 | 26.69 | 0.59 | 2.26 | 26.11 | 27.9999 | 26.11 | 25334 |
| 1726180500 | 26.1 | 0.39 | 1.52 | 26.09 | 27.16 | 26.09 | 11886 |
| 1726094100 | 25.71 | -1.33 | -4.92 | 27.62 | 27.62 | 25.46 | 26659 |
| 1726007700 | 27.04 | 0.56 | 2.10 | 26.69 | 27.5 | 26.6 | 16447 |
| 1725921300 | 26.485 | 3.21 | 13.77 | 23.51 | 27.6 | 23.45 | 35726 |
| 1725662100 | 23.28 | 1.03 | 4.61 | 22.5 | 23.91 | 22 | 26474 |
| 1725575700 | 22.255 | 0.15 | 0.70 | 21.7 | 22.5 | 21.2 | 35488 |
| 1725489300 | 22.1 | -0.23 | -1.03 | 22.17 | 23.3 | 21.61 | 33283 |
| 1725402900 | 22.33 | -1 | -4.29 | 23.07 | 23.07 | 22.33 | 14195 |
| 1725057300 | 23.33 | 0.21 | 0.91 | 23.12 | 24.49 | 22.82 | 12275 |
| 1724970900 | 23.12 | 1.15 | 5.21 | 22.07 | 24.74 | 21.98 | 17943 |
| 1724884500 | 21.975 | 0.35 | 1.60 | 21.81 | 22.28 | 21.65 | 6437 |
| 1724798100 | 21.63 | 0.43 | 2.03 | 21.2 | 22.79 | 21 | 11875 |
| 1724711700 | 21.2 | 0.25 | 1.19 | 20.83 | 21.74 | 20.3309 | 6091 |
| 1724452500 | 20.95 | 0.25 | 1.21 | 20.82 | 21.04 | 20.7 | 9309 |
| 1724366100 | 20.7 | 0.18 | 0.88 | 20.73 | 20.99 | 20.08 | 6851 |
