Hot Features
프리미엄
PENN Entertainment Inc (PN1)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.638 | 14.9360208357 | 17.662 | 19.989999 | 17.5 | 284 | 18.89019518 | DE |
| 4 | 3.27 | 19.2014092777 | 17.03 | 19.989999 | 17 | 149 | 18.59538751 | DE |
| 12 | 2.5 | 14.0449438202 | 17.8 | 19.989999 | 16.521999 | 112 | 17.92501345 | DE |
| 26 | 5.75 | 39.5189003436 | 14.55 | 19.989999 | 13.47 | 480 | 16.66600825 | DE |
| 52 | -1.38 | -6.36531365314 | 21.68 | 24.385 | 13.27 | 418 | 17.38083785 | DE |
| 156 | -1.865 | -8.41416647868 | 22.165 | 24.385 | 13.27 | 457 | 18.1977953 | DE |
| 260 | -1.865 | -8.41416647868 | 22.165 | 24.385 | 13.27 | 457 | 18.1977953 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731446820 | 19.989999 | 0.51 | 2.61 | 19.989999 | 19.989999 | 19.989999 | 60 |
| 1731360420 | 19.482 | 0.37 | 1.93 | 19.384 | 19.482 | 19.384 | 368 |
| 1731101220 | 19.114 | 1.09 | 6.02 | 18.94 | 19.114 | 18.94 | 300 |
| 1731014760 | 18.027999 | 0 | 0.00 | 18.027999 | 18.027999 | 18.027999 | 0 |
| 1730928360 | 18.027999 | 0.31 | 1.74 | 17.662 | 18.027999 | 17.5 | 407 |
| 1730841960 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1730755560 | 17.72 | -1.53 | -7.94 | 17.72 | 17.72 | 17.72 | 224 |
| 1730496360 | 19.248 | 0 | 0.00 | 19.248 | 19.248 | 19.248 | 0 |
| 1730409960 | 19.248 | 0 | 0.00 | 19.248 | 19.248 | 19.248 | 0 |
| 1730323560 | 19.248 | 0.33 | 1.77 | 19.248 | 19.248 | 19.248 | 200 |
| 1730237160 | 18.914 | 0.39 | 2.08 | 18.914 | 18.914 | 18.914 | 10 |
| 1730150760 | 18.527999 | 0.63 | 3.51 | 18.527999 | 18.527999 | 18.527999 | 38 |
| 1729888020 | 17.899999 | 0.32 | 1.81 | 17.899999 | 17.899999 | 17.899999 | 15 |
| 1729801560 | 17.582 | 0 | 0.00 | 17.582 | 17.582 | 17.582 | 0 |
| 1729715160 | 17.582 | 0.58 | 3.42 | 17.582 | 17.582 | 17.582 | 1 |
| 1729628760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729542360 | 17 | -0.03 | -0.18 | 17 | 17 | 17 | 50 |
| 1729283160 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1729196760 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1729110360 | 17.03 | 0.18 | 1.08 | 17.03 | 17.03 | 17.03 | 114 |
| 1729024020 | 16.848 | 0 | 0.00 | 16.848 | 16.848 | 16.848 | 0 |
| 1728937620 | 16.848 | -0.18 | -1.05 | 16.848 | 16.848 | 16.848 | 6 |
| 1728678360 | 17.026 | 0 | 0.00 | 17.026 | 17.026 | 17.026 | 0 |
| 1728591960 | 17.026 | 0 | 0.00 | 17.026 | 17.026 | 17.026 | 0 |
| 1728505560 | 17.026 | -0.02 | -0.13 | 16.712 | 17.026 | 16.712 | 73 |
| 1728419160 | 17.047999 | 0 | 0.00 | 17.047999 | 17.047999 | 17.047999 | 0 |
| 1728332760 | 17.047999 | 0 | 0.00 | 17.047999 | 17.047999 | 17.047999 | 0 |
| 1728073560 | 17.047999 | 0.32 | 1.89 | 17.047999 | 17.047999 | 17.047999 | 80 |
| 1727987220 | 16.732 | 0 | 0.00 | 16.732 | 16.732 | 16.732 | 0 |
| 1727900820 | 16.732 | 0 | 0.00 | 16.732 | 16.732 | 16.732 | 0 |
| 1727814420 | 16.732 | -0.34 | -1.97 | 16.732 | 16.732 | 16.732 | 480 |
| 1727727960 | 17.068 | 0 | 0.00 | 17.068 | 17.068 | 17.068 | 0 |
| 1727468760 | 17.068 | 0 | 0.00 | 17.068 | 17.068 | 17.068 | 0 |
| 1727382360 | 17.068 | 0 | 0.00 | 17.068 | 17.068 | 17.068 | 0 |
| 1727295960 | 17.068 | -0.35 | -2.03 | 17.068 | 17.068 | 17.068 | 105 |
| 1727209560 | 17.422 | -0.33 | -1.85 | 17.418 | 17.422 | 17.418 | 3 |
| 1727123160 | 17.75 | -0.15 | -0.82 | 18.174 | 18.174 | 17.75 | 6 |
| 1726863960 | 17.896 | 0 | 0.00 | 17.896 | 17.896 | 17.896 | 0 |
| 1726777560 | 17.896 | 0.87 | 5.09 | 17.896 | 17.896 | 17.896 | 50 |
| 1726691160 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1726604760 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1726518360 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1726259160 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1726172760 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1726086360 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1725999960 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1725913560 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1725654360 | 17.03 | 0.51 | 3.07 | 17.03 | 17.03 | 17.03 | 16 |
| 1725567960 | 16.521999 | 0 | 0.00 | 16.521999 | 16.521999 | 16.521999 | 0 |
| 1725481560 | 16.521999 | -0.37 | -2.18 | 16.521999 | 16.521999 | 16.521999 | 193 |
| 1725395160 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1725308760 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1725049560 | 16.89 | -0.15 | -0.89 | 16.89 | 16.89 | 16.89 | 80 |
| 1724963160 | 17.042 | -0.39 | -2.21 | 17.042 | 17.042 | 17.042 | 12 |
| 1724876820 | 17.428 | 0 | 0.00 | 17.428 | 17.428 | 17.428 | 0 |
| 1724790420 | 17.428 | 0 | 0.00 | 17.428 | 17.428 | 17.428 | 0 |
| 1724704020 | 17.428 | -0.37 | -2.09 | 17.428 | 17.428 | 17.428 | 20 |
| 1724444820 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1724358420 | 17.8 | -0.07 | -0.37 | 17.8 | 17.8 | 17.8 | 5 |
| 1724271960 | 17.866 | 0 | 0.00 | 17.866 | 17.866 | 17.866 | 0 |
| 1724185560 | 17.866 | 0.87 | 5.11 | 17.866 | 17.866 | 17.866 | 30 |
| 1724099160 | 16.998 | 0 | 0.00 | 16.998 | 16.998 | 16.998 | 0 |
| 1723839960 | 16.998 | 0 | 0.00 | 16.998 | 16.998 | 16.998 | 0 |
| 1723753560 | 16.998 | 0 | 0.00 | 16.998 | 16.998 | 16.998 | 0 |
| 1723667160 | 16.998 | 0 | 0.00 | 16.998 | 16.998 | 16.998 | 0 |
| 1723580760 | 16.998 | -0.31 | -1.80 | 16.998 | 16.998 | 16.998 | 200 |
