Hot Features
프리미엄
Photronics Inc (PLAB)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 3.49620893008 | 23.74 | 24.71 | 22.95 | 458360 | 23.77733805 | CS |
| 4 | 0.465 | 1.92906036092 | 24.105 | 25.36 | 22.95 | 569198 | 24.02080681 | CS |
| 12 | 1.21 | 5.17979452055 | 23.36 | 31.6 | 22.8 | 488696 | 24.81875555 | CS |
| 26 | -3.02 | -10.9459949257 | 27.59 | 31.6 | 20.3 | 459960 | 24.27349872 | CS |
| 52 | -4.44 | -15.3050672182 | 29.01 | 34.16 | 20.3 | 490790 | 26.31599799 | CS |
| 156 | 5 | 25.5493101686 | 19.57 | 34.16 | 13.86 | 612961 | 21.40766803 | CS |
| 260 | 9.28 | 60.693263571 | 15.29 | 34.16 | 8.31 | 566535 | 18.27697158 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.57 | 0.42 | 1.74 | 24.64 | 24.75 | 24.32 | 379155 |
| 1737070500 | 24.15 | 0.04 | 0.17 | 24.3 | 24.71 | 24.05 | 450832 |
| 1736984100 | 24.11 | 0.57 | 2.42 | 24.1 | 24.3618 | 23.9564 | 406031 |
| 1736897700 | 23.54 | -0.08 | -0.34 | 23.88 | 24.14 | 23.39 | 509450 |
| 1736811300 | 23.62 | 0.09 | 0.38 | 23.08 | 23.64 | 22.95 | 519342 |
| 1736552100 | 23.53 | -0.69 | -2.85 | 23.75 | 23.98 | 23.2644 | 416264 |
| 1736379300 | 24.22 | -0.25 | -1.02 | 24.15 | 24.38 | 23.925 | 496229 |
| 1736292900 | 24.47 | -0.1 | -0.41 | 24.61 | 25.36 | 24.43 | 1121534 |
| 1736206500 | 24.57 | 0.45 | 1.87 | 24.29 | 25.2 | 24.29 | 414785 |
| 1735947300 | 24.12 | 0.11 | 0.46 | 24.1 | 24.25 | 23.68 | 306831 |
| 1735860900 | 24.01 | 0.45 | 1.91 | 23.98 | 24.55 | 23.72 | 407636 |
| 1735688100 | 23.56 | 0.04 | 0.17 | 23.69 | 23.99 | 23.48 | 392172 |
| 1735601700 | 23.52 | -0.4 | -1.67 | 23.6 | 23.81 | 23.29 | 452898 |
| 1735342500 | 23.92 | -0.35 | -1.44 | 24.09 | 24.452 | 23.51 | 300629 |
| 1735256100 | 24.27 | 0.08 | 0.33 | 24.01 | 24.35 | 23.85 | 364024 |
| 1735077840 | 24.19 | 0.34 | 1.43 | 23.8 | 24.2 | 23.7 | 313766 |
| 1734996900 | 23.85 | -0.19 | -0.79 | 24.08 | 24.46 | 23.805 | 514457 |
| 1734737700 | 24.04 | -0.37 | -1.52 | 23.96 | 24.613 | 23.815 | 2343676 |
| 1734651300 | 24.41 | -0.5 | -2.01 | 25.54 | 25.72 | 24.31 | 765248 |
| 1734564900 | 24.91 | -1.32 | -5.03 | 26.47 | 27.08 | 24.59 | 639148 |
| 1734478500 | 26.23 | -0.27 | -1.02 | 26.43 | 26.9 | 25.93 | 497014 |
| 1734392100 | 26.5 | 0.01 | 0.04 | 26.44 | 26.6711 | 25.93 | 480479 |
| 1734132900 | 26.49 | 0.22 | 0.84 | 26.38 | 27.125 | 26.1 | 552089 |
| 1734046500 | 26.27 | -1.79 | -6.38 | 27.76 | 27.93 | 25.55 | 810698 |
| 1733960100 | 28.06 | 2.74 | 10.82 | 29.69 | 31.6 | 27.82 | 1973189 |
| 1733873700 | 25.32 | -0.51 | -1.97 | 25.83 | 25.83 | 25.135 | 944556 |
| 1733787300 | 25.83 | 0.58 | 2.30 | 25.61 | 26.32 | 25.415 | 406630 |
| 1733528100 | 25.25 | 0.99 | 4.08 | 24.46 | 25.29 | 24.21 | 296991 |
| 1733441700 | 24.26 | -0.75 | -3.00 | 25.11 | 25.15 | 24.19 | 288706 |
| 1733355300 | 25.01 | -0.01 | -0.04 | 25.28 | 25.4899 | 24.94 | 292536 |
| 1733268900 | 25.02 | -0.32 | -1.26 | 25.15 | 25.21 | 24.75 | 529966 |
| 1733182500 | 25.34 | 0.43 | 1.73 | 24.86 | 25.47 | 24.7829 | 373614 |
| 1732917840 | 24.91 | 0.73 | 3.02 | 24.55 | 25.0792 | 24.36 | 180778 |
| 1732750500 | 24.18 | -1.18 | -4.65 | 25.36 | 25.51 | 24.07 | 695319 |
| 1732664100 | 25.36 | -0.07 | -0.28 | 25.5 | 25.625 | 25.19 | 699775 |
| 1732577700 | 25.43 | 0.54 | 2.17 | 25.22 | 25.93 | 25.22 | 408885 |
| 1732318500 | 24.89 | 0.45 | 1.84 | 24.4 | 25.08 | 24.4 | 329483 |
| 1732232100 | 24.44 | 0.34 | 1.41 | 24.4 | 24.654 | 24.12 | 331557 |
| 1732145700 | 24.1 | 0.16 | 0.67 | 23.86 | 24.19 | 23.77 | 385288 |
| 1732059300 | 23.94 | 0.08 | 0.34 | 23.62 | 23.96 | 23.4201 | 271582 |
| 1731972900 | 23.86 | 0.21 | 0.89 | 23.55 | 24.05 | 23.5 | 279721 |
| 1731713700 | 23.65 | -1.01 | -4.10 | 24.41 | 24.41 | 23.6 | 420371 |
| 1731627300 | 24.66 | 0.17 | 0.69 | 24.72 | 25.03 | 24.51 | 410252 |
| 1731540900 | 24.49 | -0.79 | -3.13 | 25.35 | 25.55 | 24.44 | 295417 |
| 1731454500 | 25.28 | -0.43 | -1.67 | 25.61 | 25.7 | 24.8739 | 311313 |
| 1731368100 | 25.71 | 0.22 | 0.86 | 25.59 | 25.83 | 25.29 | 259949 |
| 1731108900 | 25.49 | -0.46 | -1.77 | 25.77 | 25.96 | 25.39 | 323894 |
| 1731022500 | 25.95 | 0.68 | 2.69 | 25.42 | 26.3 | 25.385 | 416938 |
| 1730936100 | 25.27 | 1.27 | 5.29 | 24.96 | 25.52 | 24.455 | 608485 |
| 1730849700 | 24 | 0.98 | 4.26 | 23.04 | 24.15 | 23.04 | 355192 |
| 1730763300 | 23.02 | -0.16 | -0.69 | 23.02 | 23.53 | 22.88 | 291560 |
| 1730500500 | 23.18 | 0.38 | 1.67 | 22.95 | 23.42 | 22.95 | 361010 |
| 1730414100 | 22.8 | -0.94 | -3.96 | 23.73 | 23.74 | 22.8 | 290155 |
| 1730327700 | 23.74 | -0.43 | -1.78 | 23.81 | 24.26 | 23.7 | 292295 |
| 1730241300 | 24.17 | 0.25 | 1.05 | 23.91 | 24.225 | 23.89 | 319770 |
| 1730154900 | 23.92 | 0.32 | 1.36 | 23.64 | 24.22 | 23.6 | 326794 |
| 1729895700 | 23.6 | 0.41 | 1.77 | 23.36 | 23.8 | 23.36 | 219036 |
| 1729809300 | 23.19 | -0.12 | -0.51 | 23.43 | 23.48 | 23.015 | 316389 |
| 1729722900 | 23.31 | -0.23 | -0.98 | 23.44 | 23.665 | 22.96 | 294718 |
| 1729636500 | 23.54 | 0.08 | 0.34 | 23.44 | 23.57 | 23.26 | 439570 |
| 1729550100 | 23.46 | -0.28 | -1.18 | 23.73 | 23.8 | 23.365 | 556084 |
