Hot Features
프리미엄
Paladin Energy Ltd (QX) (PALAF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.566037735849 | 5.3 | 5.36 | 4.3 | 111625 | 5.12903505 | CS |
| 4 | 0.38 | 7.67676767677 | 4.95 | 5.53 | 4.3 | 248221 | 5.17898347 | CS |
| 12 | -3.09 | -36.6983372922 | 8.42 | 8.42 | 4.27 | 117657 | 5.18631224 | CS |
| 26 | -5.2 | -49.3827160494 | 10.53 | 10.53 | 4.27 | 70162 | 5.65236454 | CS |
| 52 | 4.48 | 527.058823529 | 0.85 | 14.48 | 0.62 | 224346 | 2.10409954 | CS |
| 156 | 4.719 | 772.340425532 | 0.611 | 14.48 | 0.32 | 480896 | 0.780382 | CS |
| 260 | 5.2595 | 7460.28368794 | 0.0705 | 14.48 | 0.0223 | 807736 | 0.48399186 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 5.33 | 0.15 | 2.90 | 5.3099999 | 5.3475 | 5.2699999 | 15825 |
| 1737066420 | 5.18 | -0.05 | -0.86 | 4.6 | 5.36 | 4.6 | 120097 |
| 1736979720 | 5.225 | -0.03 | -0.48 | 5.25 | 5.3099999 | 5.12 | 72159 |
| 1736893380 | 5.25 | 0.19 | 3.75 | 5.2 | 5.316 | 5.12 | 176114 |
| 1736806800 | 5.0599999 | 0.26 | 5.42 | 4.89 | 5.19 | 4.3 | 108028 |
| 1736547720 | 4.8 | -0.29 | -5.66 | 5.3 | 5.3 | 4.75 | 81728 |
| 1736375340 | 5.088 | -0.28 | -5.16 | 5.36 | 5.36 | 5.088 | 56683 |
| 1736288940 | 5.365 | -0.11 | -1.92 | 4.88 | 5.47 | 4.88 | 154388 |
| 1736202360 | 5.47 | 0.33 | 6.42 | 4.5 | 5.53 | 4.5 | 150531 |
| 1735942980 | 5.14 | -0.11 | -2.10 | 5.5 | 5.5 | 5.05 | 72706 |
| 1735856700 | 5.25 | 0.74 | 16.41 | 4.5199999 | 5.38 | 4.5199999 | 2746474 |
| 1735683960 | 4.51 | -0.07 | -1.53 | 4.94 | 4.94 | 4.51 | 39480 |
| 1735597740 | 4.58 | -0.18 | -3.86 | 4.8099999 | 4.8099999 | 4.58 | 109413 |
| 1735338000 | 4.764 | -0.01 | -0.23 | 4.64 | 4.79 | 4.64 | 76820 |
| 1735252020 | 4.775 | 0.11 | 2.36 | 4.7 | 4.854 | 4.694 | 123661 |
| 1735078200 | 4.665 | -0.29 | -5.76 | 5.25 | 5.25 | 4.62 | 104512 |
| 1734992400 | 4.95 | -0.12 | -2.44 | 5 | 5.025 | 4.9 | 11049 |
| 1734733200 | 5.074 | 0.16 | 3.34 | 4.95 | 5.0824999 | 4.76 | 15909 |
| 1734646800 | 4.91 | 0.24 | 5.03 | 4.54 | 5.035 | 4.54 | 46319 |
| 1734560940 | 4.675 | 0 | 0.11 | 4.8 | 4.95 | 4.6 | 38464 |
| 1734474360 | 4.67 | -0.07 | -1.48 | 4.74 | 4.83 | 4.6 | 22421 |
| 1734388140 | 4.74 | -0.19 | -3.81 | 4.95 | 4.95 | 4.67 | 93051 |
| 1734128940 | 4.9275 | 0.17 | 3.63 | 4.75 | 5.11 | 4.75 | 116383 |
| 1734042480 | 4.755 | -0.13 | -2.64 | 4.89 | 4.89 | 4.74 | 22970 |
| 1733955900 | 4.884 | -0.04 | -0.77 | 5.6 | 5.6 | 4.8 | 38247 |
| 1733869200 | 4.922 | 0.11 | 2.24 | 4.6 | 5.03 | 4.6 | 37659 |
| 1733782800 | 4.814 | 0.02 | 0.40 | 5.3099999 | 5.3099999 | 4.62 | 41886 |
| 1733523600 | 4.795 | -0.14 | -2.84 | 4.83 | 4.866 | 4.78 | 34044 |
| 1733437500 | 4.9349999 | 0.01 | 0.22 | 4.2699999 | 4.9349999 | 4.2699999 | 26765 |
| 1733350980 | 4.924 | 0.01 | 0.29 | 5.0199999 | 5.0199999 | 4.91 | 24656 |
| 1733264700 | 4.91 | -0.08 | -1.60 | 4.6 | 5 | 4.6 | 32700 |
| 1733178180 | 4.99 | -0.05 | -0.99 | 5.48 | 5.48 | 4.86 | 52071 |
| 1732918200 | 5.04 | -0.22 | -4.18 | 5.26 | 5.92 | 5.01 | 15315 |
| 1732746540 | 5.26 | -0.04 | -0.75 | 4.68 | 5.28 | 4.68 | 17145 |
| 1732660140 | 5.3 | 0.02 | 0.47 | 5.2699999 | 5.36 | 5.26 | 13184 |
| 1732573560 | 5.275 | 0 | 0.06 | 5.32 | 5.348 | 5.26 | 31933 |
| 1732314000 | 5.272 | 0.11 | 2.17 | 4.51 | 5.39 | 4.51 | 68479 |
| 1732227900 | 5.16 | 0.16 | 3.10 | 5.035 | 5.16 | 4.96 | 46405 |
| 1732141740 | 5.005 | -0.28 | -5.21 | 5.1 | 5.12 | 4.95 | 40359 |
| 1732054800 | 5.28 | 0.12 | 2.33 | 5.2 | 5.28 | 4.9875 | 34542 |
| 1731968640 | 5.16 | 0.34 | 7.05 | 4.9 | 5.28 | 4.9 | 182739 |
| 1731709260 | 4.82 | -0.02 | -0.41 | 4.95 | 5.1 | 4.7 | 75810 |
| 1731622800 | 4.84 | 0.05 | 0.96 | 4.8 | 4.84 | 4.8 | 52308 |
| 1731536760 | 4.7939999 | 0.08 | 1.78 | 4.75 | 5.22 | 4.6333 | 117545 |
| 1731450480 | 4.71 | -1.56 | -24.84 | 4.95 | 4.95 | 4.4 | 616136 |
| 1731363600 | 6.267 | -0.11 | -1.69 | 6.77 | 6.77 | 6.21 | 22408 |
| 1731104400 | 6.375 | -0.32 | -4.80 | 6.55 | 6.77 | 6.34 | 16435 |
| 1731018540 | 6.6965 | 0.41 | 6.46 | 6.29 | 6.99 | 6.29 | 19213 |
| 1730931600 | 6.29 | -0.16 | -2.50 | 6.35 | 7.16 | 6.23 | 36129 |
| 1730845680 | 6.4509999 | 0.18 | 2.94 | 6 | 6.48 | 6 | 18798 |
| 1730759160 | 6.267 | -0.32 | -4.87 | 6.4 | 6.55 | 6.26 | 23775 |
| 1730496420 | 6.5875 | -0.01 | -0.19 | 7.026 | 7.25 | 6.5875 | 6485 |
| 1730409780 | 6.6 | 0.05 | 0.76 | 6.7 | 6.705 | 6.41 | 11933 |
| 1730323500 | 6.55 | 0.05 | 0.77 | 7.47 | 7.47 | 6.4 | 45249 |
| 1730237280 | 6.5 | -0.61 | -8.58 | 7.5 | 7.5 | 6.44 | 120176 |
| 1730150880 | 7.11 | -1.04 | -12.76 | 8.1 | 8.1 | 6.739695 | 100666 |
| 1729891500 | 8.15 | -0.01 | -0.12 | 8.42 | 8.42 | 8.15 | 8259 |
| 1729805160 | 8.16 | 0.19 | 2.40 | 7.98 | 8.95 | 7.98 | 9165 |
| 1729718940 | 7.9685 | -0.49 | -5.84 | 8.43 | 8.43 | 7.909 | 7433 |
| 1729632300 | 8.4629999 | -0.08 | -0.88 | 8 | 8.8 | 8 | 10458 |
| 1729545600 | 8.5385 | -0.08 | -0.95 | 8.841 | 8.841 | 8.5 | 15979 |
