Hot Features
프리미엄
Peloton Interactive Inc (2ON)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.189 | -2.31617647059 | 8.16 | 8.2449999 | 7.564 | 3520 | 7.98786898 | DE |
| 4 | -0.529 | -6.22352941176 | 8.5 | 9.117 | 7.564 | 3993 | 8.41065123 | DE |
| 12 | 1.149 | 16.8425681618 | 6.822 | 10.327999 | 6.814 | 9819 | 8.59304932 | DE |
| 26 | 4.6945 | 143.27788799 | 3.2765 | 10.327999 | 2.4 | 13081 | 6.10679828 | DE |
| 52 | 2.572 | 47.6384515651 | 5.399 | 10.327999 | 2.4 | 13799 | 4.77074377 | DE |
| 156 | -14.029 | -63.7681818182 | 22 | 34.345 | 2.4 | 9124 | 7.41529955 | DE |
| 260 | -81.029 | -91.0438202247 | 89 | 140.44 | 2.4 | 7083 | 15.2368701 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738013220 | 7.797 | -0.35 | -4.31 | 7.795 | 8.138 | 7.564 | 8656 |
| 1737754020 | 8.148 | -0.04 | -0.50 | 7.994 | 8.2449999 | 7.965 | 1373 |
| 1737667620 | 8.189 | 0.01 | 0.11 | 7.958 | 8.1999999 | 7.916 | 3538 |
| 1737581220 | 8.18 | 0.25 | 3.20 | 8.15 | 8.18 | 8.017 | 3820 |
| 1737494820 | 7.926 | -0.24 | -2.99 | 8.16 | 8.174 | 7.926 | 214 |
| 1737408420 | 8.17 | 0.26 | 3.33 | 7.976 | 8.17 | 7.963 | 2785 |
| 1737149220 | 7.907 | -0.54 | -6.38 | 8.208 | 8.3249999 | 7.902 | 2834 |
| 1737062820 | 8.446 | -0.18 | -2.13 | 8.706 | 8.91 | 8.446 | 1381 |
| 1736976420 | 8.63 | 0.09 | 0.99 | 8.611 | 8.911 | 8.432 | 12856 |
| 1736890020 | 8.545 | 0.05 | 0.60 | 8.8989999 | 8.8989999 | 8.545 | 23 |
| 1736803620 | 8.494 | 0.04 | 0.49 | 8.5239999 | 8.5239999 | 8.368 | 1240 |
| 1736544420 | 8.4529999 | 0.1 | 1.16 | 8.186 | 8.4529999 | 7.976 | 5852 |
| 1736458020 | 8.356 | -0.04 | -0.48 | 8.335 | 8.356 | 8.191 | 402 |
| 1736371620 | 8.396 | -0.12 | -1.37 | 8.385 | 8.536 | 7.955 | 4888 |
| 1736285220 | 8.513 | 0.01 | 0.15 | 8.438 | 8.635 | 8.41 | 2698 |
| 1736198820 | 8.5 | -0.33 | -3.74 | 8.7609999 | 8.957 | 8.5 | 3091 |
| 1735939620 | 8.83 | 0.3 | 3.52 | 8.742 | 9.117 | 8.517 | 13068 |
| 1735853220 | 8.5299999 | -0.45 | -4.97 | 8.5 | 8.68 | 8.18 | 3160 |
| 1735594020 | 8.976 | -0.13 | -1.44 | 8.951 | 9.061 | 8.835 | 5678 |
| 1735334820 | 9.1069999 | 0.3 | 3.39 | 9.751 | 9.948 | 8.919 | 6139 |
| 1734989220 | 8.808 | -0.12 | -1.32 | 9.223 | 9.223 | 8.6229999 | 5982 |
| 1734730020 | 8.926 | -0.02 | -0.23 | 8.9 | 9.073 | 8.324 | 5534 |
| 1734643620 | 8.9469999 | -0.15 | -1.68 | 9.106 | 9.376 | 8.9469999 | 4342 |
| 1734557220 | 9.1 | -0.98 | -9.72 | 10.298 | 10.327999 | 9.1 | 14494 |
| 1734470820 | 10.08 | 0.34 | 3.44 | 9.799 | 10.199999 | 9.654 | 4940 |
| 1734384420 | 9.7449999 | 0.52 | 5.68 | 8.999 | 9.75 | 8.933 | 3902 |
| 1734125220 | 9.221 | 0.33 | 3.69 | 8.942 | 9.23 | 8.909 | 3365 |
| 1734038820 | 8.893 | -0.55 | -5.82 | 9.224 | 9.391 | 8.893 | 5307 |
| 1733952420 | 9.443 | 0.36 | 4.00 | 8.983 | 9.5459999 | 8.935 | 1487 |
| 1733866020 | 9.08 | -0.41 | -4.32 | 9.344 | 9.597 | 9.08 | 9065 |
| 1733779620 | 9.49 | -0.04 | -0.42 | 9.539 | 9.6389999 | 9.219 | 8438 |
| 1733520420 | 9.5299999 | 0.46 | 5.08 | 9.178 | 10 | 9.177 | 61864 |
| 1733434020 | 9.069 | 0.05 | 0.50 | 9.071 | 9.071 | 8.763 | 11164 |
| 1733347620 | 9.0239999 | -0.48 | -5.05 | 9.558 | 9.558 | 8.9179999 | 9944 |
| 1733261220 | 9.504 | 0.32 | 3.43 | 9.004 | 9.885 | 8.755 | 11223 |
| 1733174820 | 9.189 | -0.7 | -7.09 | 9.765 | 10.087999 | 8.8989999 | 13673 |
| 1732915620 | 9.89 | 0.46 | 4.88 | 9.4209999 | 9.89 | 9.235 | 15174 |
| 1732829220 | 9.43 | 0.27 | 2.95 | 9.362 | 9.436 | 9.179 | 1944 |
| 1732742820 | 9.16 | -0.04 | -0.40 | 9.2769999 | 9.391 | 8.831 | 6361 |
| 1732656420 | 9.1969999 | -0.03 | -0.28 | 9.067 | 9.5 | 8.8379999 | 16368 |
| 1732570020 | 9.223 | 0.06 | 0.70 | 9.17 | 9.554 | 8.997 | 11213 |
| 1732310820 | 9.159 | 0.48 | 5.49 | 9.09 | 9.392 | 8.881 | 28935 |
| 1732224420 | 8.682 | 1.05 | 13.74 | 7.968 | 8.776 | 7.843 | 14881 |
| 1732138020 | 7.633 | 0.17 | 2.25 | 7.615 | 7.719 | 7.515 | 10657 |
| 1732051620 | 7.465 | 0.35 | 4.98 | 7.111 | 7.465 | 6.965 | 5435 |
| 1731965220 | 7.111 | -0.2 | -2.79 | 7.221 | 7.34 | 6.936 | 6003 |
| 1731705960 | 7.315 | -0.52 | -6.66 | 7.56 | 7.611 | 7.214 | 24286 |
| 1731619560 | 7.837 | 0.02 | 0.32 | 7.765 | 8.005 | 7.647 | 3366 |
| 1731533160 | 7.812 | 0.02 | 0.31 | 7.725 | 8.154 | 7.704 | 8181 |
| 1731446820 | 7.788 | -0.26 | -3.25 | 7.861 | 8.016 | 7.389 | 9939 |
| 1731360420 | 8.05 | -0.15 | -1.85 | 8.378 | 8.999 | 7.859 | 29093 |
| 1731101220 | 8.202 | 0.77 | 10.33 | 7.539 | 8.38 | 7.421 | 24433 |
| 1731014760 | 7.434 | 0.14 | 1.89 | 7.306 | 7.674 | 7.267 | 40155 |
| 1730928360 | 7.296 | 0.15 | 2.07 | 7.359 | 7.599 | 6.951 | 18550 |
| 1730841960 | 7.148 | 0.28 | 4.14 | 6.822 | 7.237 | 6.814 | 6514 |
| 1730755560 | 6.864 | -0.01 | -0.20 | 6.601 | 7.356 | 6.405 | 86209 |
| 1730496360 | 6.878 | -0.85 | -11.03 | 7.674 | 8.099 | 6.724 | 68213 |
| 1730409960 | 7.731 | 1.57 | 25.54 | 6.55 | 8.179 | 5.918 | 82299 |
| 1730323560 | 6.158 | -0.04 | -0.63 | 6.234 | 6.362 | 6.059 | 7338 |
| 1730237160 | 6.197 | 0.21 | 3.51 | 5.819 | 6.331 | 5.8179999 | 5548 |
| 1730150760 | 5.987 | 0.28 | 4.91 | 5.852 | 6.149 | 5.852 | 25310 |
| 1729888020 | 5.707 | 0.01 | 0.23 | 5.6689999 | 5.876 | 5.558 | 17201 |
