Hot Features
프리미엄
Padtec Holding S.A. (PDTC3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 16.3793103448 | 1.16 | 1.39 | 1.11 | 81920 | 1.26273193 | CS |
| 4 | 0.09 | 7.14285714286 | 1.26 | 1.39 | 1.09 | 40945 | 1.20984614 | CS |
| 12 | -0.46 | -25.4143646409 | 1.81 | 1.86 | 1.09 | 48417 | 1.3523756 | CS |
| 26 | -0.54 | -28.5714285714 | 1.89 | 2.45 | 1.09 | 48222 | 1.69825362 | CS |
| 52 | -2 | -59.7014925373 | 3.35 | 3.94 | 1.09 | 59735 | 2.31207715 | CS |
| 156 | -4.84 | -78.1906300485 | 6.19 | 7.16 | 1.09 | 77021 | 2.96181827 | CS |
| 260 | -2.37 | -63.7096774194 | 3.72 | 10.79 | 1.09 | 119987 | 4.9996756 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 1.35 | 0.12 | 9.76 | 1.25 | 1.3799999 | 1.18 | 156500 |
| 1738099740 | 1.23 | 0.09 | 7.89 | 1.15 | 1.3899999 | 1.11 | 195600 |
| 1738013340 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.16 | 1.12 | 29000 |
| 1737754200 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1299999 | 8700 |
| 1737667740 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.17 | 1.12 | 19800 |
| 1737581400 | 1.15 | 0.01 | 0.88 | 1.15 | 1.16 | 1.1299999 | 17100 |
| 1737495000 | 1.1399999 | -0.06 | -5.00 | 1.21 | 1.21 | 1.1399999 | 26300 |
| 1737408600 | 1.2 | 0.09 | 8.11 | 1.11 | 1.22 | 1.1 | 59600 |
| 1737149400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 17600 |
| 1737062940 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.09 | 18500 |
| 1736976540 | 1.11 | 0 | 0.00 | 1.12 | 1.1399999 | 1.1 | 26300 |
| 1736890140 | 1.11 | -0.04 | -3.48 | 1.15 | 1.15 | 1.1 | 57900 |
| 1736803740 | 1.15 | -0.02 | -1.71 | 1.15 | 1.18 | 1.15 | 6600 |
| 1736544540 | 1.17 | 0 | 0.00 | 1.17 | 1.21 | 1.15 | 34400 |
| 1736458140 | 1.17 | 0.01 | 0.86 | 1.15 | 1.17 | 1.15 | 8000 |
| 1736371740 | 1.16 | -0.01 | -0.85 | 1.15 | 1.17 | 1.15 | 14100 |
| 1736285400 | 1.17 | -0.06 | -4.88 | 1.23 | 1.24 | 1.16 | 99900 |
| 1736198940 | 1.23 | 0.01 | 0.82 | 1.2 | 1.26 | 1.19 | 10000 |
| 1735939740 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.2 | 5300 |
| 1735853400 | 1.25 | -0.01 | -0.79 | 1.26 | 1.26 | 1.22 | 7700 |
| 1735594200 | 1.26 | 0.02 | 1.61 | 1.23 | 1.26 | 1.22 | 17200 |
| 1735334940 | 1.24 | 0.01 | 0.81 | 1.23 | 1.25 | 1.2 | 7500 |
| 1735248540 | 1.23 | 0.01 | 0.82 | 1.22 | 1.23 | 1.16 | 31100 |
| 1734989340 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.1299999 | 29900 |
| 1734730200 | 1.21 | 0.06 | 5.22 | 1.2 | 1.22 | 1.1399999 | 15100 |
| 1734643800 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2 | 1.1299999 | 60500 |
| 1734557400 | 1.2 | -0.06 | -4.76 | 1.25 | 1.26 | 1.18 | 36700 |
| 1734470940 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.22 | 16100 |
| 1734384540 | 1.25 | 0.04 | 3.31 | 1.22 | 1.3 | 1.22 | 105600 |
| 1734125340 | 1.21 | -0.01 | -0.82 | 1.23 | 1.23 | 1.17 | 25100 |
| 1734039000 | 1.22 | -0.02 | -1.61 | 1.22 | 1.27 | 1.16 | 61100 |
| 1733952540 | 1.24 | 0.02 | 1.64 | 1.23 | 1.25 | 1.2 | 44700 |
| 1733866140 | 1.22 | -0.03 | -2.40 | 1.26 | 1.27 | 1.19 | 146500 |
| 1733779740 | 1.25 | -0.05 | -3.85 | 1.3 | 1.32 | 1.2 | 85100 |
| 1733520600 | 1.3 | -0.05 | -3.70 | 1.34 | 1.36 | 1.3 | 34100 |
| 1733434200 | 1.35 | 0.01 | 0.75 | 1.33 | 1.37 | 1.33 | 9900 |
| 1733347800 | 1.34 | -0.04 | -2.90 | 1.36 | 1.37 | 1.34 | 11800 |
| 1733261340 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.3899999 | 1.36 | 12100 |
| 1733174940 | 1.4 | 0.06 | 4.48 | 1.34 | 1.41 | 1.34 | 53200 |
| 1732915740 | 1.34 | -0.06 | -4.29 | 1.4 | 1.4 | 1.31 | 80600 |
| 1732829400 | 1.4 | -0.08 | -5.41 | 1.49 | 1.5 | 1.35 | 121700 |
| 1732743000 | 1.48 | -0.03 | -1.99 | 1.52 | 1.54 | 1.48 | 92400 |
| 1732656600 | 1.51 | -0.04 | -2.58 | 1.54 | 1.57 | 1.51 | 57100 |
| 1732570140 | 1.55 | -0.01 | -0.64 | 1.56 | 1.59 | 1.55 | 41500 |
| 1732310940 | 1.56 | 0.02 | 1.30 | 1.55 | 1.57 | 1.52 | 40700 |
| 1732224600 | 1.54 | -0.04 | -2.53 | 1.54 | 1.55 | 1.44 | 40400 |
| 1732051800 | 1.58 | 0.03 | 1.94 | 1.55 | 1.58 | 1.55 | 17100 |
| 1731965340 | 1.55 | -0.02 | -1.27 | 1.59 | 1.59 | 1.52 | 16200 |
| 1731619800 | 1.57 | 0.05 | 3.29 | 1.53 | 1.59 | 1.51 | 56700 |
| 1731533400 | 1.52 | -0.14 | -8.43 | 1.65 | 1.66 | 1.49 | 143700 |
| 1731446940 | 1.66 | -0.11 | -6.21 | 1.75 | 1.78 | 1.65 | 109200 |
| 1731360540 | 1.77 | -0.02 | -1.12 | 1.79 | 1.8 | 1.75 | 22300 |
| 1731101400 | 1.79 | 0 | 0.00 | 1.79 | 1.8 | 1.75 | 31400 |
| 1731014940 | 1.79 | -0.04 | -2.19 | 1.81 | 1.86 | 1.78 | 121300 |
| 1730928600 | 1.83 | -0.04 | -2.14 | 1.81 | 1.86 | 1.79 | 51600 |
| 1730842200 | 1.87 | 0.08 | 4.47 | 1.78 | 1.88 | 1.78 | 33800 |
| 1730755800 | 1.79 | -0.01 | -0.56 | 1.79 | 1.84 | 1.78 | 21300 |
| 1730496600 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.77 | 136500 |
| 1730410200 | 1.9 | -0.11 | -5.47 | 2 | 2 | 1.82 | 168600 |
| 1730323800 | 2.0099999 | 0.01 | 0.50 | 2.05 | 2.09 | 2.0099999 | 16700 |
