Hot Features
프리미엄
Peloton Interactive Inc (PTON)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.69 | 21.9195849546 | 7.71 | 9.78 | 7.31 | 15992052 | 8.63802544 | CS |
| 4 | 2.97 | 46.1897356143 | 6.43 | 9.78 | 6.26 | 25196383 | 8.00825768 | CS |
| 12 | 4.8201 | 105.244655997 | 4.5799 | 9.78 | 4.19 | 16980100 | 6.5454187 | CS |
| 26 | 6.2 | 193.75 | 3.2 | 9.78 | 2.83 | 16307079 | 5.15702321 | CS |
| 52 | 4.15 | 79.0476190476 | 5.25 | 9.78 | 2.7 | 15753227 | 4.89621149 | CS |
| 156 | -38.32 | -80.3017602682 | 47.72 | 47.75 | 2.7 | 14781698 | 12.31028547 | CS |
| 260 | -20.09 | -68.1247880638 | 29.49 | 171.09 | 2.7 | 13340218 | 37.73146902 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 9.58 | 0.04 | 0.42 | 9.83 | 9.86 | 9.4499 | 13893647 |
| 1732318500 | 9.5399999 | 0.48 | 5.30 | 9.4 | 9.78 | 9.21 | 20334761 |
| 1732232100 | 9.06 | 0.7 | 8.37 | 8.32 | 9.195 | 8.26 | 20742901 |
| 1732145700 | 8.36 | 0.42 | 5.29 | 7.87 | 8.42 | 7.77 | 16021266 |
| 1732059300 | 7.94 | 0.36 | 4.75 | 7.46 | 7.96 | 7.31 | 10681196 |
| 1731972900 | 7.58 | -0.17 | -2.19 | 7.71 | 7.78 | 7.365 | 13943109 |
| 1731713700 | 7.75 | -0.25 | -3.13 | 8.03 | 8.05 | 7.615 | 15074750 |
| 1731627300 | 8 | -0.31 | -3.73 | 8.31 | 8.455 | 7.99 | 11343282 |
| 1731540900 | 8.31 | 0 | 0.00 | 8.45 | 8.68 | 8.23 | 9341594 |
| 1731454500 | 8.31 | -0.27 | -3.15 | 8.35 | 8.52 | 8.205 | 11251404 |
| 1731368100 | 8.58 | -0.32 | -3.60 | 8.92 | 8.965 | 8.3699999 | 18951240 |
| 1731108900 | 8.9 | 0.88 | 10.97 | 7.97 | 8.95 | 7.94 | 28009384 |
| 1731022500 | 8.02 | 0.09 | 1.13 | 7.93 | 8.27 | 7.82 | 20175784 |
| 1730936100 | 7.93 | 0.27 | 3.52 | 7.73 | 8.005 | 7.435 | 24955995 |
| 1730849700 | 7.66 | 0.15 | 2.00 | 7.42 | 8.025 | 7.37 | 37304649 |
| 1730763300 | 7.51 | 0.26 | 3.59 | 7.84 | 7.99 | 7.36 | 37037810 |
| 1730500500 | 7.25 | -1.25 | -14.71 | 8.47 | 8.76 | 7.21 | 43961122 |
| 1730414100 | 8.5 | 1.85 | 27.82 | 7.88 | 8.92 | 7.67 | 114960592 |
| 1730327700 | 6.65 | -0.13 | -1.92 | 6.67 | 6.9 | 6.47 | 25366575 |
| 1730241300 | 6.78 | 0.38 | 5.94 | 6.41 | 6.79 | 6.26 | 17760825 |
| 1730154900 | 6.4 | 0.12 | 1.91 | 6.43 | 6.49 | 6.3099999 | 14694553 |
| 1729895700 | 6.28 | 0.14 | 2.28 | 6.17 | 6.39 | 6.11 | 14361147 |
| 1729809300 | 6.14 | -0.13 | -2.07 | 6.2699999 | 6.39 | 6.045 | 18162332 |
| 1729722900 | 6.2699999 | 0.62 | 10.97 | 5.63 | 6.32 | 5.55 | 34293788 |
| 1729636500 | 5.65 | 0.17 | 3.10 | 5.658 | 5.885 | 5.315 | 18635397 |
| 1729550100 | 5.48 | -0.36 | -6.16 | 5.79 | 5.91 | 5.38 | 12931500 |
| 1729290900 | 5.84 | 0.57 | 10.82 | 5.35 | 6.1849999 | 5.35 | 29861057 |
| 1729204500 | 5.2699999 | 0.01 | 0.19 | 5.23 | 5.30607 | 5.15 | 7178340 |
| 1729118100 | 5.26 | 0.05 | 0.96 | 5.28 | 5.32 | 5.15 | 11219090 |
| 1729031700 | 5.21 | -0.19 | -3.52 | 5.6 | 5.6 | 5.1 | 14667026 |
| 1728945300 | 5.4 | 0.49 | 9.98 | 4.92 | 5.49 | 4.7502 | 20749213 |
| 1728686100 | 4.91 | 0.17 | 3.59 | 4.74 | 4.94 | 4.74 | 7528026 |
| 1728599700 | 4.74 | 0.02 | 0.42 | 4.62 | 4.76 | 4.57 | 6158312 |
| 1728513300 | 4.72 | 0.14 | 3.06 | 4.57 | 4.92 | 4.57 | 7273050 |
| 1728426900 | 4.58 | 0 | 0.00 | 4.6 | 4.67 | 4.5412 | 4849917 |
| 1728340500 | 4.58 | -0.12 | -2.55 | 4.71 | 4.7699999 | 4.5199999 | 6858405 |
| 1728081300 | 4.7 | 0.04 | 0.86 | 4.83 | 4.885 | 4.6 | 13572083 |
| 1727994900 | 4.66 | 0.04 | 0.87 | 4.545 | 4.69 | 4.49 | 7490759 |
| 1727908500 | 4.62 | 0.28 | 6.45 | 4.25 | 4.72 | 4.25 | 12199016 |
| 1727822100 | 4.34 | -0.34 | -7.26 | 4.65 | 4.68 | 4.32 | 12215879 |
| 1727735700 | 4.68 | -0.13 | -2.70 | 4.79 | 4.86 | 4.66 | 6662894 |
| 1727476500 | 4.8099999 | -0.16 | -3.22 | 5.12 | 5.13 | 4.8 | 12017356 |
| 1727390100 | 4.97 | 0.09 | 1.84 | 5.01 | 5.105 | 4.75 | 10087066 |
| 1727303700 | 4.88 | -0.29 | -5.61 | 5.16 | 5.21 | 4.85 | 19172337 |
| 1727217300 | 5.17 | 0.43 | 9.07 | 4.79 | 5.18 | 4.7699999 | 9790200 |
| 1727130900 | 4.74 | -0.16 | -3.27 | 5.01 | 5.07 | 4.73 | 10254162 |
| 1726871700 | 4.9 | 0.15 | 3.16 | 4.71 | 4.925 | 4.61 | 12210345 |
| 1726785300 | 4.75 | 0.32 | 7.22 | 4.63 | 4.97 | 4.63 | 15403513 |
| 1726698900 | 4.43 | -0.17 | -3.70 | 4.61 | 4.75 | 4.415 | 10071140 |
| 1726612500 | 4.6 | -0.12 | -2.54 | 4.73 | 4.7699999 | 4.49 | 9358322 |
| 1726526100 | 4.72 | -0.01 | -0.21 | 4.73 | 4.84 | 4.62 | 8400539 |
| 1726266900 | 4.73 | 0.46 | 10.77 | 4.35 | 4.75 | 4.35 | 12358355 |
| 1726180500 | 4.2699999 | -0.15 | -3.39 | 4.41 | 4.46 | 4.19 | 9994704 |
| 1726094100 | 4.42 | -0.01 | -0.23 | 4.42 | 4.54 | 4.315 | 6082473 |
| 1726007700 | 4.43 | 0.03 | 0.68 | 4.41 | 4.46 | 4.215 | 8075632 |
| 1725921300 | 4.4 | -0.13 | -2.87 | 4.5199999 | 4.57 | 4.23 | 16406647 |
| 1725662100 | 4.53 | -0.24 | -5.03 | 4.8099999 | 5.25 | 4.47 | 31304489 |
| 1725575700 | 4.7699999 | 0.2 | 4.38 | 4.6 | 5 | 4.49 | 17557276 |
| 1725489300 | 4.57 | 0.09 | 2.01 | 4.43 | 4.7097 | 4.41 | 7589379 |
| 1725402900 | 4.48 | -0.18 | -3.86 | 4.565 | 4.65 | 4.42 | 13707678 |
| 1725057300 | 4.66 | 0.03 | 0.65 | 4.66 | 4.88 | 4.59 | 14702824 |
| 1724970900 | 4.63 | 0.1 | 2.21 | 4.625 | 4.78 | 4.5599999 | 20968709 |
| 1724884500 | 4.53 | -0.29 | -6.02 | 4.78 | 4.89 | 4.48 | 17562501 |
| 1724798100 | 4.82 | -0.08 | -1.63 | 4.93 | 5.09 | 4.74 | 20055656 |
| 1724711700 | 4.9 | 0.06 | 1.24 | 4.9 | 5.26 | 4.85 | 38679820 |
