Hot Features
프리미엄
Pixelworks Inc (PXLW)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1192 | -14.5312690479 | 0.8203 | 0.87 | 0.685 | 476451 | 0.77000968 | CS |
| 4 | -0.0487 | -6.49506535076 | 0.7498 | 0.87 | 0.655 | 294207 | 0.74708948 | CS |
| 12 | 0.0161 | 2.3503649635 | 0.685 | 0.998 | 0.61 | 305357 | 0.74682419 | CS |
| 26 | -0.3989 | -36.2636363636 | 1.1 | 1.18 | 0.61 | 316889 | 0.85756207 | CS |
| 52 | -0.4889 | -41.0840336134 | 1.19 | 3.0799 | 0.61 | 750393 | 1.62609257 | CS |
| 156 | -4.9189 | -87.524911032 | 5.62 | 5.669 | 0.61 | 463485 | 2.01636889 | CS |
| 260 | -2.2789 | -76.4731543624 | 2.98 | 7.9 | 0.61 | 587563 | 3.20237395 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.7010999 | -0.018 | -2.50 | 0.7008 | 0.7271 | 0.685 | 638920 |
| 1732059300 | 0.7191 | -0.081 | -10.12 | 0.78 | 0.781094 | 0.7161999 | 548208 |
| 1731972900 | 0.8001 | -0.034 | -4.08 | 0.8199999 | 0.829621 | 0.741 | 415907 |
| 1731713700 | 0.8340999 | -0.0224 | -2.62 | 0.838 | 0.8636 | 0.771 | 355937 |
| 1731627300 | 0.8565 | 0.0565 | 7.06 | 0.8203 | 0.87 | 0.8002 | 423284 |
| 1731540900 | 0.8 | 0.1239 | 18.33 | 0.67 | 0.83 | 0.6616 | 919565 |
| 1731454500 | 0.6761 | -0.0374 | -5.24 | 0.7248 | 0.7248 | 0.6717 | 226532 |
| 1731368100 | 0.7135 | -0.0024 | -0.34 | 0.73 | 0.743 | 0.6959999 | 224207 |
| 1731108900 | 0.7159 | 0.0017001 | 0.24 | 0.701 | 0.7386 | 0.701 | 187739 |
| 1731022500 | 0.7141999 | 0.0303 | 4.43 | 0.7 | 0.7274 | 0.6985 | 109306 |
| 1730936100 | 0.6838999 | -0.0071 | -1.03 | 0.7 | 0.7 | 0.6601 | 114832 |
| 1730849700 | 0.6909999 | 0.0257999 | 3.88 | 0.6601 | 0.7058 | 0.6601 | 152631 |
| 1730763300 | 0.6652 | -0.0328 | -4.70 | 0.6899999 | 0.6953 | 0.655 | 277484 |
| 1730500500 | 0.698 | 0.0038 | 0.55 | 0.6916 | 0.7 | 0.6803 | 118999 |
| 1730414100 | 0.6942 | -0.0079 | -1.13 | 0.702 | 0.7070999 | 0.67 | 339706 |
| 1730327700 | 0.7020999 | -0.0479 | -6.39 | 0.76 | 0.773 | 0.701 | 330155 |
| 1730241300 | 0.75 | -0.0294 | -3.77 | 0.7527 | 0.8023 | 0.741 | 128828 |
| 1730154900 | 0.7794 | 0.0334 | 4.48 | 0.751 | 0.808 | 0.751 | 159755 |
| 1729895700 | 0.746 | -0.017 | -2.23 | 0.7689 | 0.787 | 0.7311 | 111968 |
| 1729809300 | 0.763 | 0.013 | 1.73 | 0.7498 | 0.7713 | 0.7278 | 100178 |
| 1729722900 | 0.75 | -0.0305 | -3.91 | 0.78 | 0.78 | 0.7322 | 123811 |
| 1729636500 | 0.7805 | -0.0495 | -5.96 | 0.8283 | 0.8290999 | 0.7 | 460985 |
| 1729550100 | 0.83 | -0.003 | -0.36 | 0.8508 | 0.8508 | 0.811 | 99640 |
| 1729290900 | 0.833 | -0.0494 | -5.60 | 0.8872 | 0.9 | 0.833 | 353814 |
| 1729204500 | 0.8824 | 0.0313 | 3.68 | 0.852 | 0.897 | 0.8203 | 473427 |
| 1729118100 | 0.8511 | -0.0589 | -6.47 | 0.925 | 0.925 | 0.825 | 243065 |
| 1729031700 | 0.91 | -0.0083 | -0.90 | 0.94 | 0.998 | 0.8511 | 816045 |
| 1728945300 | 0.9183 | 0.1115 | 13.82 | 0.8 | 0.95 | 0.8 | 570278 |
| 1728686100 | 0.8068 | 0.102 | 14.47 | 0.7048 | 0.83 | 0.7033 | 630971 |
| 1728599700 | 0.7048 | 0.0003 | 0.04 | 0.7 | 0.7199 | 0.6834 | 257957 |
| 1728513300 | 0.7045 | -0.0055 | -0.77 | 0.7092 | 0.72 | 0.6816 | 151383 |
| 1728426900 | 0.71 | 0.0335 | 4.95 | 0.674 | 0.725 | 0.6672 | 252357 |
| 1728340500 | 0.6765 | -0.0087 | -1.27 | 0.6864 | 0.6864 | 0.6666 | 185032 |
| 1728081300 | 0.6852 | 0.0097 | 1.44 | 0.676 | 0.7049 | 0.676 | 129247 |
| 1727994900 | 0.6755 | -0.0116 | -1.69 | 0.6823 | 0.7098 | 0.6666 | 282207 |
| 1727908500 | 0.6871 | -0.0142 | -2.02 | 0.6948 | 0.6996 | 0.6772 | 123713 |
| 1727822100 | 0.7013 | -0.0087 | -1.23 | 0.71 | 0.725 | 0.6822 | 188442 |
| 1727735700 | 0.71 | 0.0046 | 0.65 | 0.71 | 0.7106 | 0.7006 | 166064 |
| 1727476500 | 0.7054 | 0.022 | 3.22 | 0.6824 | 0.71 | 0.6824 | 474520 |
| 1727390100 | 0.6834 | 0.011 | 1.64 | 0.6791 | 0.7098 | 0.6791 | 552044 |
| 1727303700 | 0.6724 | -0.0252 | -3.61 | 0.7062 | 0.7062 | 0.655 | 324422 |
| 1727217300 | 0.6976 | 0.0175 | 2.57 | 0.6899999 | 0.71979 | 0.6899999 | 234267 |
| 1727130900 | 0.6801 | -0.0028 | -0.41 | 0.683 | 0.6948 | 0.6633 | 138774 |
| 1726871700 | 0.6828999 | -0.0438 | -6.03 | 0.7326 | 0.7476 | 0.6811 | 209782 |
| 1726785300 | 0.7267 | -0.0296 | -3.91 | 0.79 | 0.8 | 0.713 | 363590 |
| 1726698900 | 0.7563 | -0.0165 | -2.14 | 0.7719 | 0.8175 | 0.751 | 473303 |
| 1726612500 | 0.7728 | 0.1091 | 16.44 | 0.68 | 0.8 | 0.68 | 1280394 |
| 1726526100 | 0.6637 | -0.0313 | -4.50 | 0.6949999 | 0.6949999 | 0.66 | 158259 |
| 1726266900 | 0.6949999 | 0.0613999 | 9.69 | 0.6314999 | 0.7193 | 0.6314999 | 285250 |
| 1726180500 | 0.6336 | 0.0131 | 2.11 | 0.61 | 0.64 | 0.61 | 124383 |
| 1726094100 | 0.6205 | -0.0192 | -3.00 | 0.627 | 0.6397 | 0.615 | 153046 |
| 1726007700 | 0.6397 | 0.0146 | 2.34 | 0.62 | 0.64 | 0.6126 | 236165 |
| 1725921300 | 0.6251 | -0.0009 | -0.14 | 0.6209 | 0.6586 | 0.62 | 167041 |
| 1725662100 | 0.626 | -0.004 | -0.63 | 0.631 | 0.6699 | 0.62 | 180119 |
| 1725575700 | 0.63 | -0.01 | -1.56 | 0.64 | 0.67 | 0.63 | 201429 |
| 1725489300 | 0.64 | -0.0034 | -0.53 | 0.6435 | 0.649 | 0.6303 | 77140 |
| 1725402900 | 0.6434 | -0.0482 | -6.97 | 0.7 | 0.7 | 0.62 | 537340 |
| 1725057300 | 0.6916 | 0.0043 | 0.63 | 0.68 | 0.6982 | 0.6728 | 175271 |
| 1724970900 | 0.6873 | -0.0059 | -0.85 | 0.685 | 0.7154 | 0.678 | 276974 |
| 1724884500 | 0.6932 | -0.0111 | -1.58 | 0.7 | 0.731 | 0.6852 | 166923 |
| 1724798100 | 0.7043 | -0.0068 | -0.96 | 0.7111 | 0.717 | 0.6966 | 204072 |
| 1724711700 | 0.7111 | -0.0289 | -3.91 | 0.73 | 0.74 | 0.7034 | 524868 |
| 1724452500 | 0.74 | -0.011 | -1.46 | 0.77 | 0.78 | 0.74 | 522411 |
| 1724366100 | 0.751 | -0.0258 | -3.32 | 0.7562 | 0.77 | 0.75 | 182790 |
| 1724279700 | 0.7768 | 0.013 | 1.70 | 0.764 | 0.789 | 0.7502 | 254606 |
