Stockscreener 앱 받기
4.76
6.25%
0.28
시간 외 거래:
4.60
-0.16
-3.36%
Podcastone Inc 주식 (PODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $5.07 | $4.45 | $0.62 | 315,821.0 | +6.25% |
| 2026-05-22 | $4.48 | $4.18 | $0.2983 | 93,203.0 | +6.67% |
| 2026-05-21 | $4.40 | $3.79 | $0.61 | 204,194.0 | +4.22% |
| 2026-05-20 | $4.25 | $3.76 | $0.495 | 182,598.0 | +3.07% |
| 2026-05-19 | $4.18 | $3.73 | $0.45 | 228,888.0 | -1.51% |
| 2026-05-18 | $4.05 | $3.61 | $0.445 | 299,622.0 | +7.88% |
| 2026-05-15 | $3.88 | $3.50 | $0.38 | 91,879.0 | +1.94% |
| 2026-05-14 | $3.64 | $3.51 | $0.13 | 70,897.0 | +1.40% |
| 2026-05-13 | $3.77 | $3.55 | $0.22 | 98,949.0 | -2.47% |
| 2026-05-12 | $3.95 | $3.58 | $0.37 | 142,643.0 | -1.88% |
| 2026-05-11 | $3.82 | $3.38 | $0.44 | 179,802.0 | +4.20% |
| 2026-05-08 | $3.78 | $3.53 | $0.25 | 101,518.0 | +1.13% |
| 2026-05-07 | $3.80 | $3.45 | $0.35 | 166,150.0 | -7.11% |
| 2026-05-06 | $3.83 | $3.37 | $0.465 | 334,581.0 | +10.79% |
| 2026-05-05 | $3.91 | $3.41 | $0.50 | 514,139.0 | -1.15% |
| 2026-05-04 | $3.89 | $3.25 | $0.64 | 602,025.0 | +4.52% |
| 2026-05-01 | $3.53 | $3.26 | $0.27 | 139,270.0 | -2.64% |
| 2026-04-30 | $3.52 | $2.94 | $0.5814 | 344,927.0 | +14.05% |
| 2026-04-29 | $3.36 | $2.99 | $0.37 | 34,952.0 | -9.94% |
| 2026-04-28 | $3.42 | $3.11 | $0.3058 | 131,339.0 | +4.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $5.07 | $3.25 | $1.82 | 4,082,000.0 | +39.59% |
| 2026-04 | $3.52 | $2.00 | $1.52 | 1,506,207.0 | +67.16% |
| 2026-03 | $2.65 | $2.00 | $0.6507 | 1,151,399.0 | -21.54% |
| 2026-02 | $3.35 | $2.30 | $1.05 | 4,736,207.0 | -10.03% |
| 2026-01 | $2.96 | $2.30 | $0.66 | 1,789,457.0 | +17.00% |
Podcastone Inc 주식 (PODC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.50 | $1.91 | $0.595 | 791,774.0 | -14.17% |
| 2025-11 | $2.77 | $2.06 | $0.71 | 1,362,752.0 | +10.27% |
| 2025-10 | $2.35 | $1.50 | $0.85 | 1,143,774.0 | +33.33% |
| 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% |
0.52%
0.75%
자본화:
|
볼륨(24시간):