Stockscreener 앱 받기
2.13
1.84%
-0.04
시장 영업 전:
2.08
-0.05
-2.35%
Podcastone Inc 주식 (PODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $2.19 | $2.11 | $0.079 | 19,727.0 | -1.84% |
| 2025-12-16 | $2.24 | $2.07 | $0.17 | 37,995.0 | -1.36% |
| 2025-12-15 | $2.46 | $2.20 | $0.2599 | 17,187.0 | -7.95% |
| 2025-12-12 | $2.45 | $2.28 | $0.17 | 25,198.0 | +4.37% |
| 2025-12-11 | $2.33 | $2.23 | $0.1025 | 11,156.0 | +1.33% |
| 2025-12-10 | $2.39 | $2.16 | $0.23 | 23,447.0 | +0.89% |
| 2025-12-09 | $2.25 | $2.14 | $0.11 | 21,564.0 | +0.00% |
| 2025-12-08 | $2.25 | $2.15 | $0.105 | 14,540.0 | +3.70% |
| 2025-12-05 | $2.26 | $2.15 | $0.11 | 39,996.0 | -1.82% |
| 2025-12-04 | $2.40 | $2.16 | $0.235 | 25,290.0 | +1.38% |
| 2025-12-03 | $2.25 | $2.06 | $0.1934 | 34,117.0 | +0.46% |
| 2025-12-02 | $2.30 | $1.91 | $0.39 | 110,790.0 | -2.70% |
| 2025-12-01 | $2.50 | $2.20 | $0.305 | 169,521.0 | -10.12% |
| 2025-11-28 | $2.69 | $2.40 | $0.29 | 11,365.0 | +0.00% |
| 2025-11-26 | $2.62 | $2.43 | $0.1901 | 61,243.0 | -1.20% |
| 2025-11-25 | $2.76 | $2.46 | $0.30 | 138,155.0 | -4.21% |
| 2025-11-24 | $2.77 | $2.41 | $0.36 | 301,445.0 | +10.59% |
| 2025-11-21 | $2.45 | $2.19 | $0.26 | 68,657.0 | +9.77% |
| 2025-11-20 | $2.35 | $2.11 | $0.24 | 25,373.0 | -6.11% |
| 2025-11-19 | $2.36 | $2.16 | $0.198 | 27,417.0 | -2.14% |
| 2025-11-18 | $2.49 | $2.27 | $0.22 | 65,980.0 | -2.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.50 | $1.91 | $0.595 | 570,255.0 | -13.77% |
| 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% |
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% |
1.86%
0.39%
자본화:
|
볼륨(24시간):