Hot Features
프리미엄
Photronics Inc (PLAB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2849 | -1.19857466796 | 23.7699 | 25.945 | 21.6601 | 448460 | 23.72546369 | CS |
| 4 | -0.915 | -3.75 | 24.4 | 28.05 | 20.3 | 484768 | 24.27632232 | CS |
| 12 | -5.945 | -20.2004757051 | 29.43 | 30.04 | 20.3 | 444880 | 25.81258272 | CS |
| 26 | 3.495 | 17.4837418709 | 19.99 | 34.16 | 18.0279 | 513873 | 25.88401079 | CS |
| 52 | 9.225 | 64.6914446003 | 14.26 | 34.16 | 12.18 | 615853 | 20.64244096 | CS |
| 156 | 12.415 | 112.149954833 | 11.07 | 34.16 | 8.31 | 576030 | 17.57744162 | CS |
| 260 | 0 | 0 | 0 | 23.58 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180500 | 22.77 | -0.18 | -0.78 | 22.92 | 23.13 | 22.52 | 329267 |
| 1726094100 | 22.95 | 0.69 | 3.10 | 22.3 | 22.99 | 21.865 | 409673 |
| 1726007700 | 22.26 | 0.17 | 0.77 | 22.07 | 22.34 | 21.6601 | 370702 |
| 1725921300 | 22.09 | 0.09 | 0.41 | 22.07 | 22.415 | 21.98 | 538742 |
| 1725662100 | 22 | -0.88 | -3.85 | 22.81 | 22.88 | 21.96 | 416947 |
| 1725575700 | 22.88 | -0.38 | -1.63 | 23.16 | 23.35 | 22.76 | 357565 |
| 1725489300 | 23.26 | -0.56 | -2.35 | 23.64 | 23.8199 | 23.22 | 493065 |
| 1725402900 | 23.82 | -2.04 | -7.89 | 25.06 | 25.2 | 23.611 | 589735 |
| 1725057300 | 25.86 | 0.94 | 3.77 | 25.5 | 25.945 | 25.34 | 612058 |
| 1724970900 | 24.92 | 0.84 | 3.49 | 22.64 | 25.81 | 22.61 | 901230 |
| 1724884500 | 24.08 | 0.22 | 0.92 | 23.92 | 24.16 | 23.62 | 502842 |
| 1724798100 | 23.86 | 0.07 | 0.29 | 23.78 | 23.9 | 23.36 | 362800 |
| 1724711700 | 23.79 | -0.74 | -3.02 | 24.6 | 24.7999 | 23.68 | 364450 |
| 1724452500 | 24.53 | 0.55 | 2.29 | 24.46 | 24.97 | 24.09 | 305690 |
| 1724366100 | 23.98 | -0.52 | -2.12 | 24.57 | 24.69 | 23.94 | 345572 |
| 1724279700 | 24.5 | 1.02 | 4.34 | 23.75 | 24.52 | 23.65 | 435766 |
| 1724193300 | 23.48 | -0.28 | -1.18 | 23.69 | 23.9299 | 23.29 | 495510 |
| 1724106900 | 23.76 | -0.04 | -0.17 | 23.8 | 23.84 | 23.45 | 306687 |
| 1723847700 | 23.8 | -0.1 | -0.42 | 23.77 | 24.2423 | 23.29 | 431315 |
| 1723761300 | 23.9 | 1.24 | 5.47 | 23.39 | 23.97 | 23.09 | 458601 |
| 1723674900 | 22.66 | -0.12 | -0.53 | 22.96 | 22.96 | 22.411 | 343424 |
| 1723588500 | 22.78 | 0.88 | 4.02 | 22.16 | 22.8 | 21.99 | 257320 |
| 1723502100 | 21.9 | 0.27 | 1.25 | 21.59 | 21.92 | 21.38 | 323433 |
| 1723242900 | 21.63 | -0.35 | -1.59 | 21.74 | 22.01 | 21.47 | 429212 |
| 1723156500 | 21.98 | 1.2 | 5.77 | 21.2 | 21.98 | 20.96 | 381131 |
| 1723070100 | 20.78 | -0.26 | -1.24 | 21.83 | 21.941 | 20.62 | 516787 |
| 1722983700 | 21.04 | -0.02 | -0.09 | 21.16 | 21.57 | 20.67 | 538791 |
| 1722897300 | 21.06 | -0.99 | -4.49 | 20.3 | 21.7 | 20.252 | 660405 |
| 1722638100 | 22.05 | -1.44 | -6.13 | 22.77 | 22.77 | 21.54 | 780379 |
| 1722551700 | 23.49 | -1.92 | -7.56 | 25.25 | 25.59 | 23.25 | 508424 |
| 1722465300 | 25.41 | 1.03 | 4.22 | 24.91 | 25.83 | 24.69 | 485748 |
| 1722378900 | 24.38 | -0.82 | -3.25 | 25.13 | 25.32 | 24.26 | 509263 |
| 1722292500 | 25.2 | -0.42 | -1.64 | 25.84 | 26.42 | 25.115 | 365328 |
| 1722033300 | 25.62 | 0.4 | 1.59 | 25.97 | 26.23 | 24.88 | 650418 |
| 1721946900 | 25.22 | -0.29 | -1.14 | 25.32 | 26.16 | 24.63 | 644793 |
| 1721860500 | 25.51 | -1.81 | -6.63 | 27.09 | 27.28 | 25.46 | 436045 |
| 1721774100 | 27.32 | 0.2 | 0.74 | 26.93 | 27.6229 | 26.72 | 385357 |
| 1721687700 | 27.12 | 1.3 | 5.03 | 26.22 | 27.14 | 26.0101 | 353318 |
| 1721428500 | 25.82 | -0.52 | -1.97 | 26.4 | 26.5 | 25.73 | 302566 |
| 1721342100 | 26.34 | -0.37 | -1.39 | 26.95 | 27.22 | 26.0157 | 368289 |
| 1721255700 | 26.71 | -1.28 | -4.57 | 27.26 | 27.87 | 26.61 | 461268 |
| 1721169300 | 27.99 | 1.08 | 4.01 | 27.16 | 28.05 | 27.07 | 378110 |
| 1721082900 | 26.91 | 0.38 | 1.43 | 26.68 | 27.47 | 26.39 | 455867 |
| 1720823700 | 26.53 | 0.44 | 1.69 | 26.39 | 27.05 | 26.08 | 341995 |
| 1720737300 | 26.09 | 0.29 | 1.12 | 26.39 | 26.39 | 25.84 | 333596 |
| 1720650900 | 25.8 | 0.46 | 1.82 | 25.56 | 25.83 | 25.4105 | 268701 |
| 1720564500 | 25.34 | -0.56 | -2.16 | 25.9 | 25.92 | 25.27 | 427546 |
| 1720478100 | 25.9 | 0.42 | 1.65 | 25.87 | 26.15 | 25.74 | 409835 |
| 1720218900 | 25.48 | 0.31 | 1.23 | 25.24 | 25.58 | 24.91 | 408533 |
| 1720040640 | 25.17 | -0.02 | -0.08 | 25.47 | 25.64 | 24.96 | 192040 |
| 1719959700 | 25.19 | 0.71 | 2.90 | 24.43 | 25.32 | 24.43 | 470992 |
| 1719873300 | 24.48 | -0.3 | -1.21 | 24.73 | 24.96 | 24.36 | 632645 |
| 1719614100 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1719527700 | 24.78 | 0.1 | 0.41 | 24.77 | 24.94 | 24.46 | 284987 |
| 1719441300 | 24.68 | 0.04 | 0.16 | 24.43 | 24.87 | 24.43 | 352142 |
| 1719354900 | 24.64 | 0.17 | 0.69 | 24.51 | 24.72 | 24.21 | 334998 |
| 1719268500 | 24.47 | -0.47 | -1.88 | 24.85 | 24.93 | 24.44 | 362916 |
| 1719009300 | 24.94 | 0.48 | 1.96 | 24.4 | 25.015 | 24.15 | 1331196 |
| 1718922900 | 24.46 | -0.47 | -1.89 | 24.64 | 24.89 | 24.3 | 338226 |
| 1718750100 | 24.93 | -0.21 | -0.84 | 25.17 | 25.38 | 24.88 | 361336 |
| 1718663700 | 25.14 | 0.55 | 2.24 | 24.59 | 25.165 | 24.165 | 548157 |
| 1718404500 | 24.59 | -0.72 | -2.84 | 24.94 | 24.99 | 24.48 | 548762 |
| 1718318100 | 25.31 | -1.25 | -4.71 | 24.9 | 26.12 | 24.76 | 523202 |
