Stockscreener 앱 받기
0.6142
0.13%
-0.0008
시간 외 거래:
.62
0.0058
+0.94%
PEDEVCO Corp 주식 (PED) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $0.6442 | $0.6101 | $0.0342 | 250,230.0 | -0.13% |
| 2026-02-10 | $0.63 | $0.60 | $0.03 | 91,583.0 | +1.96% |
| 2026-02-09 | $0.6238 | $0.5991 | $0.0247 | 108,366.0 | +0.70% |
| 2026-02-06 | $0.64 | $0.585 | $0.055 | 191,532.0 | +3.03% |
| 2026-02-05 | $0.60 | $0.58 | $0.02 | 59,266.0 | -2.61% |
| 2026-02-04 | $0.629 | $0.574 | $0.055 | 148,392.0 | +2.54% |
| 2026-02-03 | $0.5969 | $0.56 | $0.0369 | 71,444.0 | -0.31% |
| 2026-02-02 | $0.602 | $0.584 | $0.018 | 97,300.0 | -4.26% |
| 2026-01-30 | $0.6289 | $0.5825 | $0.0464 | 122,356.0 | -3.17% |
| 2026-01-29 | $0.6617 | $0.616 | $0.0457 | 217,800.0 | -1.25% |
| 2026-01-28 | $0.638 | $0.6101 | $0.0279 | 50,704.0 | +1.43% |
| 2026-01-27 | $0.6397 | $0.593 | $0.0467 | 171,126.0 | +6.07% |
| 2026-01-26 | $0.60 | $0.58 | $0.02 | 221,211.0 | +2.22% |
| 2026-01-23 | $0.5978 | $0.5801 | $0.0177 | 127,064.0 | +0.19% |
| 2026-01-22 | $0.579 | $0.555 | $0.024 | 33,631.0 | +4.32% |
| 2026-01-21 | $0.569 | $0.5505 | $0.0185 | 113,668.0 | +0.85% |
| 2026-01-20 | $0.5578 | $0.5401 | $0.0177 | 44,414.0 | +0.79% |
| 2026-01-16 | $0.5578 | $0.5371 | $0.0207 | 136,188.0 | +1.68% |
| 2026-01-15 | $0.5605 | $0.5345 | $0.026 | 54,686.0 | -4.28% |
| 2026-01-14 | $0.5888 | $0.56 | $0.0288 | 288,063.0 | +0.18% |
| 2026-01-13 | $0.5922 | $0.516 | $0.0762 | 385,156.0 | +7.69% |
PEDEVCO Corp 주식 (PED) 연도별 가격 이력
이 심층 분석에서는 PEDEVCO Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PED 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 PEDEVCO Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
PEDEVCO Corp 주식 (PED) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.6442 | $0.56 | $0.0842 | 1,268,343.0 | +0.69% |
| 2026-01 | $0.6617 | $0.5113 | $0.1504 | 2,688,551.0 | +8.95% |
PEDEVCO Corp 주식 (PED) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.6089 | $0.455 | $0.1539 | 2,978,658.0 | +24.93% |
| 2025-11 | $0.6462 | $0.4318 | $0.2144 | 3,398,359.0 | -24.54% |
| 2025-10 | $0.6699 | $0.558 | $0.1119 | 3,852,014.0 | +4.25% |
| 2025-09 | $0.628 | $0.5685 | $0.0595 | 2,295,011.0 | -4.90% |
| 2025-08 | $0.6699 | $0.564 | $0.1059 | 2,501,697.0 | -6.48% |
| 2025-07 | $0.69 | $0.575 | $0.115 | 2,614,143.0 | -0.64% |
| 2025-06 | $0.8199 | $0.6303 | $0.1896 | 11,092,593.0 | +2.07% |
| 2025-05 | $0.689 | $0.5059 | $0.1831 | 2,047,800.0 | +17.68% |
| 2025-04 | $0.7337 | $0.4701 | $0.2636 | 3,534,511.0 | -22.19% |
| 2025-03 | $0.795 | $0.6901 | $0.1049 | 1,020,514.0 | -7.89% |
| 2025-02 | $0.8337 | $0.72 | $0.1137 | 1,872,255.0 | -3.77% |
| 2025-01 | $0.9988 | $0.72 | $0.2788 | 3,937,280.0 | +1.52% |
PEDEVCO Corp 주식 (PED) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.86 | $0.70 | $0.16 | 1,667,466.0 | -7.02% |
| 2024-11 | $0.9394 | $0.8212 | $0.1182 | 1,758,094.0 | -8.03% |
| 2024-10 | $1.04 | $0.8812 | $0.1621 | 2,488,684.0 | -3.21% |
| 2024-09 | $1.06 | $0.8249 | $0.2401 | 1,854,096.0 | +9.92% |
| 2024-08 | $0.98 | $0.8249 | $0.1551 | 1,250,648.0 | -12.73% |
| 2024-07 | $1.10 | $0.8801 | $0.2199 | 1,447,027.0 | +8.34% |
| 2024-06 | $0.97 | $0.8301 | $0.1399 | 1,025,184.0 | -5.77% |
| 2024-05 | $1.03 | $0.8801 | $0.1499 | 2,133,807.0 | +3.21% |
| 2024-04 | $1.05 | $0.7801 | $0.2699 | 3,909,565.0 | +15.96% |
| 2024-03 | $0.86 | $0.65 | $0.21 | 2,167,446.0 | +15.10% |
| 2024-02 | $0.78 | $0.6555 | $0.1245 | 1,533,215.0 | +2.33% |
| 2024-01 | $0.8195 | $0.61 | $0.2095 | 2,975,228.0 | -11.57% |
1.19%
자본화:
|
볼륨(24시간):