Hot Features
프리미엄
Pennant Group Inc (PNTG)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0727272727273 | 27.5 | 27.945 | 26.55 | 233129 | 27.29264429 | CS |
| 4 | 0.73 | 2.72897196262 | 26.75 | 28.11 | 24.9 | 212395 | 26.81030487 | CS |
| 12 | -4.22 | -13.3123028391 | 31.7 | 34.27 | 24.9 | 229495 | 29.06551268 | CS |
| 26 | -3.52 | -11.3548387097 | 31 | 37.13 | 24.9 | 248413 | 31.47938243 | CS |
| 52 | 11.53 | 72.2884012539 | 15.95 | 37.13 | 14.84 | 207004 | 27.53093764 | CS |
| 156 | 11.52 | 72.1804511278 | 15.96 | 37.13 | 8.68 | 182974 | 18.59876431 | CS |
| 260 | 2.43 | 9.7005988024 | 25.05 | 69.56 | 8.68 | 166212 | 23.32566385 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 27.48 | -0.03 | -0.11 | 27.88 | 27.92 | 27.27 | 295147 |
| 1738193700 | 27.51 | 0.83 | 3.11 | 26.79 | 27.88 | 26.625 | 355849 |
| 1738107300 | 26.68 | -0.61 | -2.24 | 27.33 | 27.41 | 26.55 | 204721 |
| 1738020900 | 27.29 | -0.36 | -1.28 | 27.55 | 27.87 | 27.17 | 233751 |
| 1737761700 | 27.645 | 0.18 | 0.64 | 27.5 | 27.945 | 27.19 | 138194 |
| 1737675300 | 27.47 | 0 | 0.00 | 27.47 | 27.47 | 27.47 | 0 |
| 1737588900 | 27.47 | -0.44 | -1.58 | 27.95 | 27.95 | 27.435 | 176351 |
| 1737502500 | 27.91 | 0.45 | 1.64 | 27.75 | 28.11 | 27.5 | 162575 |
| 1737156900 | 27.46 | 0.24 | 0.88 | 27.41 | 27.58 | 26.89 | 160260 |
| 1737070500 | 27.22 | -0.55 | -1.98 | 27.68 | 27.68 | 26.99 | 166163 |
| 1736984100 | 27.77 | 1.26 | 4.75 | 26.65 | 27.78 | 26.65 | 220073 |
| 1736897700 | 26.51 | 0.28 | 1.07 | 26.33 | 26.525 | 25.8 | 184312 |
| 1736811300 | 26.23 | 0.41 | 1.59 | 25.42 | 26.24 | 25.305 | 179776 |
| 1736552100 | 25.82 | -0.75 | -2.82 | 26.08 | 26.26 | 25.5 | 201836 |
| 1736379300 | 26.57 | 0.23 | 0.87 | 25.98 | 26.68 | 25.495 | 221276 |
| 1736292900 | 26.34 | 0.88 | 3.46 | 25.42 | 26.42 | 24.9 | 447487 |
| 1736206500 | 25.46 | -1.08 | -4.07 | 26.41 | 26.58 | 25.435 | 318405 |
| 1735947300 | 26.54 | 0.08 | 0.30 | 26.44 | 26.98 | 26.255 | 137295 |
| 1735860900 | 26.46 | -0.06 | -0.23 | 26.82 | 27.26 | 26.245 | 120819 |
| 1735688100 | 26.52 | 0.3 | 1.14 | 26.28 | 26.82 | 26.1 | 357207 |
| 1735601700 | 26.22 | -0.41 | -1.54 | 26.52 | 26.52 | 25.8914 | 132237 |
| 1735342500 | 26.63 | -0.45 | -1.66 | 26.98 | 27.1 | 26.2 | 129807 |
| 1735256100 | 27.08 | 0.14 | 0.52 | 26.77 | 27.14 | 26.55 | 89741 |
| 1735077840 | 26.94 | 0.11 | 0.41 | 26.68 | 26.98 | 26.38 | 83243 |
| 1734996900 | 26.83 | -0.55 | -2.01 | 27.39 | 27.4 | 26.66 | 175087 |
| 1734737700 | 27.38 | 0.08 | 0.29 | 26.88 | 27.51 | 26.82 | 1063588 |
| 1734651300 | 27.3 | -0.85 | -3.02 | 27.69 | 28.62 | 27.17 | 366800 |
| 1734564900 | 28.15 | -1.06 | -3.63 | 29.41 | 29.615 | 28.11 | 341907 |
| 1734478500 | 29.21 | -0.35 | -1.18 | 29.32 | 29.535 | 28.52 | 207233 |
| 1734392100 | 29.56 | 0.45 | 1.55 | 29.08 | 30.01 | 28.65 | 153462 |
| 1734132900 | 29.11 | -0.16 | -0.55 | 29.12 | 29.3 | 28.83 | 212075 |
| 1734046500 | 29.27 | -0.74 | -2.47 | 30 | 30.43 | 29.242 | 85407 |
| 1733960100 | 30.01 | -0.3 | -0.99 | 30.75 | 30.83 | 29.92 | 183450 |
| 1733873700 | 30.31 | 0.3 | 1.00 | 30.29 | 31.39 | 30 | 201593 |
| 1733787300 | 30.01 | 0.09 | 0.30 | 30 | 30.75 | 29.695 | 171072 |
| 1733528100 | 29.92 | 0.09 | 0.30 | 30.06 | 30.08 | 29.29 | 186621 |
| 1733441700 | 29.83 | -1.12 | -3.62 | 31.03 | 31.17 | 29.54 | 188631 |
| 1733355300 | 30.95 | -0.04 | -0.13 | 31.18 | 31.55 | 30.8801 | 177173 |
| 1733268900 | 30.99 | -0.57 | -1.81 | 31.37 | 31.57 | 30.75 | 128913 |
| 1733182500 | 31.56 | 0.38 | 1.22 | 31.18 | 31.965 | 31.01 | 183823 |
| 1732917840 | 31.18 | -0.21 | -0.67 | 31.42 | 32 | 31.13 | 109004 |
| 1732750500 | 31.39 | -0.32 | -1.01 | 31.64 | 31.95 | 30.9 | 213357 |
| 1732664100 | 31.71 | 1.15 | 3.76 | 30.43 | 31.75 | 30.2523 | 460676 |
| 1732577700 | 30.56 | -0.58 | -1.86 | 31.22 | 31.76 | 30.31 | 287516 |
| 1732318500 | 31.14 | 0.64 | 2.10 | 30.68 | 31.34 | 30.38 | 309032 |
| 1732232100 | 30.5 | -0.28 | -0.91 | 30.96 | 31.29 | 30.3 | 282582 |
| 1732145700 | 30.78 | -1.03 | -3.24 | 31.5 | 32.11 | 30.255 | 286659 |
| 1732059300 | 31.81 | 0.22 | 0.70 | 31.39 | 31.94 | 31.13 | 262719 |
| 1731972900 | 31.59 | 0.16 | 0.51 | 31.48 | 32.09 | 31.22 | 149313 |
| 1731713700 | 31.43 | -0.47 | -1.47 | 32.159999 | 32.28 | 31.14 | 188160 |
| 1731627300 | 31.9 | -0.9 | -2.74 | 32.799999 | 33.09 | 31.7501 | 147568 |
| 1731540900 | 32.799999 | -0.85 | -2.53 | 34.03 | 34.12 | 32.79 | 142506 |
| 1731454500 | 33.65 | -0.18 | -0.53 | 33.78 | 34.27 | 33.1662 | 227780 |
| 1731368100 | 33.83 | 0.41 | 1.23 | 33.89 | 34.15 | 33.119999 | 237131 |
| 1731108900 | 33.42 | 1.42 | 4.44 | 32.479999 | 33.72 | 32.24 | 262213 |
| 1731022500 | 32 | -1.12 | -3.38 | 32.81 | 32.92 | 28.8 | 585862 |
| 1730936100 | 33.119999 | 1.31 | 4.12 | 33.77 | 34.3599 | 32.68 | 405294 |
| 1730849700 | 31.81 | -0.57 | -1.76 | 32.27 | 32.38 | 31.45 | 232972 |
| 1730763300 | 32.38 | -0.11 | -0.34 | 32.729999 | 33.189999 | 32.03 | 214482 |
| 1730500500 | 32.49 | 0.52 | 1.63 | 32.2 | 32.9879 | 32.04 | 248217 |
| 1730414100 | 31.97 | -1.32 | -3.97 | 33.14 | 33.28 | 31.92 | 276458 |
