Hot Features
프리미엄
Pengiun Solutions Inc (PENG)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 4.79416362689 | 19.19 | 20.995 | 18.63 | 692233 | 19.79998752 | CS |
| 4 | -0.22 | -1.08214461387 | 20.33 | 21.43 | 18.25 | 1096578 | 19.85303662 | CS |
| 12 | 2.94 | 17.1228887595 | 17.17 | 21.43 | 16.37 | 938758 | 19.16868487 | CS |
| 26 | 0.06 | 0.299251870324 | 20.05 | 21.62 | 14.87 | 1013715 | 18.21497189 | CS |
| 52 | 0.06 | 0.299251870324 | 20.05 | 21.62 | 14.87 | 1013715 | 18.21497189 | CS |
| 156 | 0.06 | 0.299251870324 | 20.05 | 21.62 | 14.87 | 1013715 | 18.21497189 | CS |
| 260 | 0.06 | 0.299251870324 | 20.05 | 21.62 | 14.87 | 1013715 | 18.21497189 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 20.11 | 0.08 | 0.40 | 20.05 | 20.23 | 19.99 | 758222 |
| 1738625700 | 20.03 | -0.25 | -1.23 | 19.67 | 20.36 | 19.67 | 755764 |
| 1738366500 | 20.28 | 0.22 | 1.10 | 20.17 | 20.995 | 20.15 | 829221 |
| 1738280100 | 20.06 | 0.76 | 3.94 | 19.49 | 20.21 | 19.31 | 643786 |
| 1738193700 | 19.3 | 0.17 | 0.89 | 19.12 | 19.38 | 18.63 | 508388 |
| 1738107300 | 19.13 | 0.27 | 1.43 | 19.19 | 19.3112 | 18.8 | 724008 |
| 1738020900 | 18.86 | -1.76 | -8.54 | 19.6 | 19.8399 | 18.25 | 1836950 |
| 1737761700 | 20.62 | -0.72 | -3.37 | 21.01 | 21.021 | 20.45 | 490244 |
| 1737675300 | 21.34 | 0 | 0.00 | 21.34 | 21.34 | 21.34 | 0 |
| 1737588900 | 21.34 | 0.84 | 4.10 | 20.4 | 21.43 | 20.4 | 813685 |
| 1737502500 | 20.5 | -0.01 | -0.05 | 20.62 | 20.7571 | 20.055 | 808123 |
| 1737156900 | 20.51 | 0.39 | 1.94 | 20.54 | 20.8 | 20.24 | 637163 |
| 1737070500 | 20.12 | 0.16 | 0.80 | 20.08 | 20.4 | 19.72 | 756580 |
| 1736984100 | 19.96 | 0.38 | 1.94 | 20.1 | 20.66 | 19.7801 | 713261 |
| 1736897700 | 19.58 | 0.29 | 1.50 | 19.36 | 19.65 | 18.895 | 695002 |
| 1736811300 | 19.29 | -1.36 | -6.59 | 20.1 | 20.155 | 18.52 | 3350803 |
| 1736552100 | 20.65 | 1.52 | 7.95 | 20.55 | 21.3 | 19.52 | 2715881 |
| 1736379300 | 19.13 | -0.71 | -3.58 | 19.6 | 19.6 | 18.87 | 1204375 |
| 1736292900 | 19.84 | 0.11 | 0.56 | 20.33 | 20.66 | 19.705 | 1158586 |
| 1736206500 | 19.73 | 0.52 | 2.71 | 19.585 | 20.23 | 19.56 | 836815 |
| 1735947300 | 19.21 | -0.11 | -0.57 | 19.55 | 19.61 | 19.19 | 630576 |
| 1735860900 | 19.32 | 0.13 | 0.68 | 19.61 | 19.83 | 18.99 | 490186 |
| 1735688100 | 19.19 | 0.35 | 1.86 | 19.05 | 19.29 | 18.64 | 689254 |
| 1735601700 | 18.84 | -0.53 | -2.74 | 19.05 | 19.05 | 18.47 | 449153 |
| 1735342500 | 19.37 | -0.61 | -3.05 | 19.74 | 19.75 | 19.18 | 435175 |
| 1735256100 | 19.98 | 0.51 | 2.62 | 19.4 | 20.07 | 19.15 | 515369 |
| 1735077840 | 19.47 | 0.04 | 0.21 | 19.5 | 19.57 | 19.2 | 226145 |
| 1734996900 | 19.43 | 0.92 | 4.97 | 18.68 | 19.555 | 18.68 | 1067282 |
| 1734737700 | 18.51 | 0.15 | 0.82 | 18.18 | 18.62 | 17.87 | 4287409 |
| 1734651300 | 18.36 | -0.6 | -3.16 | 18.92 | 19.08 | 17.895 | 1177197 |
| 1734564900 | 18.96 | -1.04 | -5.20 | 19.66 | 20.52 | 18.73 | 1231820 |
| 1734478500 | 20 | 0.39 | 1.99 | 19.62 | 20.02 | 19.28 | 780455 |
| 1734392100 | 19.61 | -0.26 | -1.31 | 20.105 | 20.11 | 18.79 | 1255135 |
| 1734132900 | 19.87 | 0.09 | 0.46 | 20.02 | 20.32 | 19.51 | 813773 |
| 1734046500 | 19.78 | -0.79 | -3.84 | 20.395 | 20.395 | 19.43 | 684074 |
| 1733960100 | 20.57 | 0.51 | 2.54 | 20.35 | 20.7 | 20.06 | 519893 |
| 1733873700 | 20.06 | -0.76 | -3.65 | 20.62 | 20.64 | 19.94 | 918613 |
| 1733787300 | 20.82 | 0.95 | 4.78 | 19.89 | 20.85 | 19.88 | 974771 |
| 1733528100 | 19.87 | 0.41 | 2.11 | 19.69 | 19.9 | 19.5 | 605823 |
| 1733441700 | 19.46 | -0.2 | -1.02 | 19.66 | 19.89 | 19.28 | 1329347 |
| 1733355300 | 19.66 | 0.18 | 0.92 | 19.865 | 19.9 | 19.585 | 687192 |
| 1733268900 | 19.48 | 0.59 | 3.12 | 19.04 | 19.57 | 18.82 | 1059523 |
| 1733182500 | 18.89 | 0.75 | 4.13 | 18.22 | 19 | 18.22 | 800907 |
| 1732917840 | 18.14 | 0.15 | 0.83 | 18.09 | 18.53 | 18.075 | 336995 |
| 1732750500 | 17.99 | -0.15 | -0.83 | 18.15 | 18.3211 | 17.6535 | 694103 |
| 1732664100 | 18.14 | 0.06 | 0.33 | 18.4 | 18.4 | 17.86 | 1246015 |
| 1732577700 | 18.08 | 0.43 | 2.44 | 18 | 18.7 | 17.925 | 1093007 |
| 1732318500 | 17.65 | 0.24 | 1.38 | 17.625 | 17.755 | 17.34 | 501808 |
| 1732232100 | 17.41 | 0.46 | 2.71 | 17.27 | 17.76 | 17.09 | 706037 |
| 1732145700 | 16.95 | -0.16 | -0.94 | 17.1 | 17.3909 | 16.66 | 477867 |
| 1732059300 | 17.11 | 0.33 | 1.97 | 16.75 | 17.31 | 16.66 | 522678 |
| 1731972900 | 16.78 | 0.36 | 2.19 | 16.8 | 16.9 | 16.4301 | 628081 |
| 1731713700 | 16.42 | -0.72 | -4.20 | 17.05 | 17.0883 | 16.37 | 794977 |
| 1731627300 | 17.14 | 0.02 | 0.12 | 17.49 | 17.86 | 16.9 | 804280 |
| 1731540900 | 17.12 | -0.17 | -0.98 | 17.45 | 17.77 | 17.085 | 1074832 |
| 1731454500 | 17.29 | 0.15 | 0.88 | 17.17 | 17.35 | 16.9214 | 704551 |
| 1731368100 | 17.14 | -0.36 | -2.06 | 17.605 | 17.605 | 16.83 | 618526 |
| 1731108900 | 17.5 | -0.44 | -2.45 | 18.06 | 18.22 | 17.32 | 684147 |
| 1731022500 | 17.94 | 0.47 | 2.69 | 17.5111 | 18.16 | 17.36 | 1259978 |
| 1730936100 | 17.47 | 0.96 | 5.81 | 16.9717 | 17.62 | 16.645 | 1410348 |
| 1730849700 | 16.51 | -0.18 | -1.08 | 16.54 | 16.79 | 16.25 | 781511 |
