Stockscreener 앱 받기
1.75
4.89%
-0.09
Podcastone Inc 주식 (PODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $1.82 | $1.71 | $0.11 | 71,369.0 | -4.89% |
| 2025-10-16 | $1.91 | $1.80 | $0.11 | 35,412.0 | +2.22% |
| 2025-10-15 | $1.80 | $1.63 | $0.17 | 32,425.0 | +7.14% |
| 2025-10-14 | $1.68 | $1.61 | $0.07 | 13,164.0 | +2.44% |
| 2025-10-13 | $1.64 | $1.50 | $0.14 | 31,848.0 | +0.00% |
| 2025-10-10 | $1.71 | $1.60 | $0.105 | 46,844.0 | -1.80% |
| 2025-10-09 | $1.69 | $1.63 | $0.06 | 19,363.0 | +1.21% |
| 2025-10-08 | $1.65 | $1.62 | $0.03 | 7,597.0 | -0.60% |
| 2025-10-07 | $1.67 | $1.59 | $0.075 | 9,540.0 | +0.00% |
| 2025-10-06 | $1.80 | $1.61 | $0.19 | 69,309.0 | +1.22% |
| 2025-10-03 | $1.68 | $1.51 | $0.1694 | 33,722.0 | -1.20% |
| 2025-10-02 | $1.67 | $1.55 | $0.12 | 19,501.0 | -0.60% |
| 2025-10-01 | $1.74 | $1.61 | $0.13 | 25,920.0 | -0.60% |
| 2025-09-30 | $1.71 | $1.66 | $0.05 | 8,062.0 | -0.30% |
| 2025-09-29 | $1.72 | $1.67 | $0.05 | 33,345.0 | -3.71% |
| 2025-09-26 | $1.89 | $1.74 | $0.15 | 31,563.0 | -3.31% |
| 2025-09-25 | $1.81 | $1.69 | $0.12 | 21,334.0 | +4.02% |
| 2025-09-24 | $1.76 | $1.70 | $0.06 | 26,740.0 | -2.25% |
| 2025-09-23 | $1.80 | $1.74 | $0.0613 | 14,884.0 | -1.11% |
| 2025-09-22 | $1.86 | $1.71 | $0.15 | 10,902.0 | -1.10% |
| 2025-09-19 | $1.82 | $1.73 | $0.095 | 25,335.0 | +4.60% |
| 2025-09-18 | $1.81 | $1.71 | $0.1036 | 27,510.0 | -3.87% |
Podcastone Inc 주식 (PODC) 연도별 가격 이력
이 심층 분석에서는 Podcastone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PODC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Podcastone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Podcastone Inc 주식 (PODC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.91 | $1.50 | $0.41 | 487,383.0 | +4.17% |
| 2025-09 | $1.95 | $1.50 | $0.45 | 854,939.0 | +6.33% |
| 2025-08 | $1.78 | $1.30 | $0.48 | 1,128,248.0 | -4.82% |
| 2025-07 | $2.94 | $1.61 | $1.33 | 1,969,388.0 | -31.48% |
| 2025-06 | $2.75 | $1.80 | $0.95 | 1,759,235.0 | +17.04% |
| 2025-05 | $2.33 | $1.71 | $0.6195 | 354,206.0 | -1.90% |
| 2025-04 | $2.43 | $1.38 | $1.05 | 650,154.0 | +31.06% |
| 2025-03 | $2.09 | $1.28 | $0.81 | 522,906.0 | -5.85% |
| 2025-02 | $2.50 | $1.65 | $0.85 | 759,261.0 | -26.92% |
| 2025-01 | $2.85 | $1.98 | $0.8665 | 834,459.0 | +8.33% |
Podcastone Inc 주식 (PODC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.69 | $2.00 | $0.69 | 1,228,869.0 | +2.30% |
| 2024-11 | $2.40 | $1.21 | $1.19 | 1,317,015.0 | +58.39% |
| 2024-10 | $1.54 | $1.10 | $0.44 | 499,196.0 | -10.46% |
| 2024-09 | $1.93 | $1.45 | $0.4799 | 459,117.0 | -3.77% |
| 2024-08 | $1.73 | $1.34 | $0.3899 | 418,671.0 | +5.30% |
| 2024-07 | $1.73 | $1.20 | $0.53 | 538,609.0 | -10.12% |
| 2024-06 | $2.05 | $1.37 | $0.6798 | 753,887.0 | -11.58% |
| 2024-05 | $2.10 | $1.69 | $0.4062 | 607,514.0 | -1.04% |
| 2024-04 | $2.45 | $1.90 | $0.55 | 896,993.0 | -8.13% |
| 2024-03 | $2.70 | $1.86 | $0.84 | 1,430,626.0 | +11.76% |
| 2024-02 | $2.15 | $1.56 | $0.59 | 1,169,625.0 | +12.65% |
| 2024-01 | $2.04 | $1.45 | $0.59 | 1,255,398.0 | -10.27% |
Podcastone Inc 주식 (PODC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.42 | $1.43 | $0.99 | 1,947,417.0 | -20.26% |
| 2023-11 | $3.61 | $2.08 | $1.53 | 2,265,196.0 | -26.58% |
| 2023-10 | $3.68 | $1.73 | $1.95 | 5,173,880.0 | +59.60% |
| 2023-09 | $4.00 | $1.77 | $2.23 | 1,376,385.0 | +0.00% |
1.42%
자본화:
|
볼륨(24시간):