Hot Features
프리미엄
Petco Health and Wellness Company Inc (WOOF)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -11.0539845758 | 3.89 | 3.97 | 3.41 | 3231096 | 3.71140089 | CS |
| 4 | -0.71 | -17.0263788969 | 4.17 | 4.26 | 3.41 | 3780556 | 3.84170601 | CS |
| 12 | -1.17 | -25.2699784017 | 4.63 | 6.29 | 3.41 | 4268613 | 4.29722145 | CS |
| 26 | 0.14 | 4.21686746988 | 3.32 | 6.29 | 2.23 | 4046494 | 4.1584378 | CS |
| 52 | 0.95 | 37.8486055777 | 2.51 | 6.29 | 1.414 | 4391689 | 3.4271931 | CS |
| 156 | -14.81 | -81.0618500274 | 18.27 | 22.75 | 1.414 | 3593676 | 6.7363701 | CS |
| 260 | -89.52 | -96.2787696279 | 92.98 | 92.98 | 1.414 | 3121079 | 10.00737279 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.42 | -0.2 | -5.52 | 3.63 | 3.63 | 3.4 | 3208975 |
| 1738280100 | 3.62 | 0.02 | 0.56 | 3.66 | 3.72 | 3.53 | 4397578 |
| 1738193700 | 3.6 | -0.2 | -5.26 | 3.84 | 3.905 | 3.5448 | 3523533 |
| 1738107300 | 3.8 | 0.05 | 1.33 | 3.75 | 3.84 | 3.65 | 2897590 |
| 1738020900 | 3.75 | -0.1 | -2.60 | 3.81 | 3.97 | 3.7 | 2019295 |
| 1737761700 | 3.85 | 0.08 | 2.12 | 3.89 | 3.925 | 3.735 | 3317484 |
| 1737675300 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1737588900 | 3.77 | -0.1 | -2.58 | 3.9 | 4.025 | 3.75 | 3814138 |
| 1737502500 | 3.87 | 0.22 | 6.03 | 3.68 | 3.92 | 3.625 | 3852953 |
| 1737156900 | 3.65 | -0.05 | -1.35 | 3.76 | 3.76 | 3.535 | 4086815 |
| 1737070500 | 3.7 | -0.14 | -3.65 | 3.83 | 3.87 | 3.625 | 3361418 |
| 1736984100 | 3.84 | 0.03 | 0.79 | 3.96 | 4.0199999 | 3.71 | 2387138 |
| 1736897700 | 3.81 | 0.04 | 1.06 | 3.81 | 3.85 | 3.66 | 3852878 |
| 1736811300 | 3.77 | 0.03 | 0.80 | 3.73 | 3.8975 | 3.61 | 4097186 |
| 1736552100 | 3.74 | -0.27 | -6.73 | 3.9 | 3.945 | 3.62 | 4063079 |
| 1736379300 | 4.01 | -0.15 | -3.61 | 4.11 | 4.15 | 3.88 | 5281794 |
| 1736292900 | 4.16 | 0.12 | 2.97 | 4.1 | 4.26 | 4.0199999 | 6407854 |
| 1736206500 | 4.04 | -0.02 | -0.49 | 4.1 | 4.21 | 3.93 | 3696010 |
| 1735947300 | 4.0599999 | -0.04 | -0.98 | 4.17 | 4.21 | 4 | 3212709 |
| 1735860900 | 4.1 | 0.29 | 7.61 | 3.89 | 4.105 | 3.81 | 3675685 |
| 1735688100 | 3.81 | -0.02 | -0.52 | 3.86 | 3.925 | 3.79 | 3058213 |
| 1735601700 | 3.83 | -0.27 | -6.59 | 4.0599999 | 4.07 | 3.74 | 3501675 |
| 1735342500 | 4.1 | -0.03 | -0.73 | 4.1 | 4.23 | 3.97 | 4887605 |
| 1735256100 | 4.13 | 0.18 | 4.56 | 3.94 | 4.34 | 3.91 | 5209231 |
| 1735077840 | 3.95 | -0.06 | -1.50 | 4.04 | 4.0679999 | 3.815 | 2139116 |
| 1734996900 | 4.01 | 0.05 | 1.26 | 3.95 | 4.04 | 3.7601 | 4694583 |
| 1734737700 | 3.96 | 0.03 | 0.76 | 4.01 | 4.15 | 3.905 | 4531135 |
| 1734651300 | 3.93 | -0.21 | -5.07 | 4.2 | 4.2499 | 3.91 | 4372563 |
| 1734564900 | 4.14 | -0.3 | -6.76 | 4.55 | 4.67 | 4.11 | 3631008 |
| 1734478500 | 4.44 | 0.15 | 3.50 | 4.3 | 4.5199999 | 4.18 | 3841871 |
| 1734392100 | 4.29 | -0.16 | -3.60 | 4.47 | 4.48 | 4.23 | 5268806 |
| 1734132900 | 4.45 | -0.12 | -2.63 | 4.61 | 4.67 | 4.415 | 4306214 |
| 1734046500 | 4.57 | -0.34 | -6.92 | 4.74 | 4.89 | 4.57 | 4320980 |
| 1733960100 | 4.91 | 0.36 | 7.79 | 4.7 | 5.09 | 4.66 | 6171501 |
| 1733873700 | 4.555 | -0.15 | -3.19 | 4.6849999 | 4.82 | 4.54 | 7744169 |
| 1733787300 | 4.705 | -0.59 | -11.06 | 5.4 | 5.4399 | 4.7 | 7768420 |
| 1733528100 | 5.29 | 0.39 | 7.96 | 5.97 | 6.29 | 5.0201 | 18194223 |
| 1733441700 | 4.9 | -0.15 | -2.97 | 5.17 | 5.19 | 4.84 | 6612664 |
| 1733355300 | 5.05 | -0.12 | -2.32 | 5.13 | 5.345 | 4.92 | 4704672 |
| 1733268900 | 5.17 | 0.26 | 5.30 | 4.86 | 5.3099999 | 4.8103999 | 6813831 |
| 1733182500 | 4.91 | 0.64 | 14.99 | 4.3 | 4.92 | 4.22 | 6212152 |
| 1732917840 | 4.2699999 | -0.03 | -0.70 | 4.34 | 4.39 | 4.215 | 1781038 |
| 1732750500 | 4.3 | 0.32 | 8.04 | 4.07 | 4.48 | 3.98 | 3545653 |
| 1732664100 | 3.98 | -0.25 | -5.91 | 4.08 | 4.14 | 3.88 | 5080698 |
| 1732577700 | 4.23 | 0.06 | 1.44 | 4.17 | 4.335 | 4.158 | 3357909 |
| 1732318500 | 4.17 | 0 | 0.00 | 4.23 | 4.24 | 3.97 | 4148357 |
| 1732232100 | 4.17 | 0.2 | 5.04 | 4.0199999 | 4.19 | 3.95 | 2532081 |
| 1732145700 | 3.97 | -0.09 | -2.22 | 4.07 | 4.1 | 3.855 | 2142943 |
| 1732059300 | 4.0599999 | 0.12 | 3.05 | 3.87 | 4.09 | 3.81 | 2192453 |
| 1731972900 | 3.94 | -0.07 | -1.75 | 4.01 | 4.05 | 3.88 | 2415836 |
| 1731713700 | 4.01 | -0.18 | -4.30 | 4.19 | 4.21 | 4 | 2431400 |
| 1731627300 | 4.19 | -0.02 | -0.48 | 4.22 | 4.32 | 4.155 | 2475149 |
| 1731540900 | 4.21 | -0.16 | -3.66 | 4.42 | 4.5199999 | 4.12 | 3972878 |
| 1731454500 | 4.37 | -0.15 | -3.32 | 4.45 | 4.495 | 4.32 | 2078518 |
| 1731368100 | 4.5199999 | 0.22 | 5.12 | 4.35 | 4.61 | 4.35 | 2724482 |
| 1731108900 | 4.3 | -0.34 | -7.33 | 4.63 | 4.7 | 4.28 | 3816200 |
| 1731022500 | 4.64 | 0.15 | 3.34 | 4.55 | 4.67 | 4.4 | 2678154 |
| 1730936100 | 4.49 | 0.07 | 1.58 | 4.5 | 4.57 | 4.13 | 3659739 |
| 1730849700 | 4.42 | 0.12 | 2.79 | 4.2699999 | 4.42 | 4.1849999 | 3005263 |
| 1730763300 | 4.3 | -0.19 | -4.23 | 4.49 | 4.5199999 | 4.15 | 3294976 |
| 1730500500 | 4.49 | 0.22 | 5.15 | 4.32 | 4.55 | 4.29 | 2240488 |
