Paladin Energy

PDN
🏛️ 미국 →
5.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.30 6.89 6.30 6.60 0.0M
2023-12-28 7.70 7.70 6.60 6.70 0.0M
2023-12-27 6.64 6.80 6.36 6.80 0.0M
2023-12-26 6.90 6.90 6.65 6.75 0.1M
2023-12-22 6.72 6.90 6.60 6.60 0.0M
2023-12-21 6.01 6.70 6.01 6.70 0.0M
2023-12-20 6.01 6.80 6.01 6.54 0.1M
2023-12-19 6.01 6.70 6.01 6.60 0.0M
2023-12-18 6.25 6.90 6.25 6.70 0.0M
2023-12-15 6.70 7.00 6.21 6.50 0.0M
2023-12-14 6.01 6.76 6.01 6.69 0.0M
2023-12-13 6.18 6.25 6.01 6.20 0.0M
2023-12-12 5.70 6.33 5.70 6.18 0.0M
2023-12-11 6.00 6.25 5.93 6.15 0.0M
2023-12-08 5.70 6.32 5.70 6.10 0.0M
2023-12-07 6.10 6.30 6.10 6.20 0.0M
2023-12-06 6.01 6.70 6.01 6.29 0.0M
2023-12-05 6.78 6.78 6.52 6.52 0.0M
2023-12-04 7.59 7.59 6.46 6.91 0.2M
2023-12-01 6.55 6.90 6.55 6.75 0.0M
2023-11-30 6.80 6.80 6.50 6.63 0.0M
2023-11-29 6.45 6.61 6.40 6.57 0.0M
2023-11-28 6.75 6.80 6.70 6.73 0.0M
2023-11-27 6.25 6.85 6.25 6.70 0.0M
2023-11-24 6.60 6.90 6.60 6.81 0.0M
2023-11-22 6.70 6.80 6.45 6.54 0.0M
2023-11-21 7.39 7.39 6.50 6.50 0.0M
2023-11-20 7.54 7.54 6.41 6.65 0.0M
2023-11-17 6.35 6.43 6.25 6.42 0.0M
2023-11-16 6.10 6.33 6.05 6.30 0.1M
2023-11-15 5.80 6.30 5.80 6.23 0.0M
2023-11-14 6.20 6.40 6.20 6.39 0.0M
2023-11-13 5.93 6.20 5.90 6.10 0.0M
2023-11-10 5.90 6.32 5.90 6.00 0.0M
2023-11-09 5.60 6.30 5.60 6.25 0.0M
2023-11-08 5.70 6.25 5.70 5.90 0.0M
2023-11-07 5.90 6.20 5.90 6.00 0.0M
2023-11-06 5.60 6.43 5.60 6.14 0.0M
2023-11-03 6.70 6.75 6.45 6.48 0.0M
2023-11-02 6.50 6.70 6.50 6.69 0.1M
2023-11-01 5.55 6.50 5.55 6.50 0.0M
2023-10-31 6.05 6.30 6.02 6.20 0.1M
2023-10-30 6.00 6.50 5.81 6.10 0.0M
2023-10-27 5.50 6.20 5.50 6.00 0.0M
2023-10-26 6.10 6.30 5.91 5.95 0.0M
2023-10-25 6.40 6.40 6.03 6.23 0.0M
2023-10-24 5.95 6.34 5.95 6.34 0.0M
2023-10-23 6.30 6.30 5.90 6.15 0.0M
2023-10-20 6.50 6.50 6.00 6.10 0.0M
2023-10-19 6.00 6.20 5.95 6.14 0.0M
2023-10-18 6.16 6.17 5.81 5.88 0.0M
2023-10-17 5.40 6.10 5.40 5.95 0.0M
2023-10-16 6.23 6.23 5.70 5.99 0.0M
2023-10-13 7.37 7.37 6.10 6.28 0.0M
2023-10-12 6.60 6.60 6.11 6.22 0.0M
2023-10-11 7.00 7.00 6.40 6.50 0.0M
2023-10-10 6.00 6.61 6.00 6.42 0.0M
2023-10-09 6.80 6.80 6.30 6.44 0.0M
2023-10-06 6.60 6.80 6.33 6.70 0.0M
2023-10-05 6.18 6.70 6.18 6.60 0.0M
2023-10-04 6.20 6.50 6.20 6.47 0.0M
2023-10-03 6.80 6.80 6.01 6.40 0.0M
2023-10-02 6.50 7.00 6.50 6.63 0.1M
2023-09-29 7.18 7.18 6.80 6.90 0.0M
2023-09-28 7.05 7.60 6.95 7.10 0.1M
2023-09-27 6.80 7.10 6.60 6.91 0.1M
2023-09-26 7.05 7.05 6.85 6.85 0.1M
2023-09-25 6.50 7.20 6.49 6.92 0.2M
2023-09-22 6.30 6.51 6.30 6.50 0.1M
2023-09-21 6.20 6.30 6.08 6.30 0.0M
2023-09-20 6.10 6.35 6.10 6.30 0.0M
2023-09-19 6.36 6.50 6.20 6.23 0.0M
2023-09-18 6.38 6.38 6.15 6.35 0.1M
2023-09-15 5.95 6.30 5.95 6.14 0.1M
2023-09-14 6.05 6.18 5.98 5.99 0.0M
2023-09-13 5.86 5.95 5.62 5.92 0.0M
2023-09-12 5.50 6.18 5.50 5.81 0.0M
2023-09-11 5.50 6.12 5.50 5.96 0.1M
2023-09-08 5.55 5.80 5.55 5.64 0.0M
2023-09-07 5.65 5.80 5.50 5.68 0.0M
2023-09-06 5.90 5.93 5.75 5.80 0.0M
2023-09-05 5.90 6.50 5.70 5.93 0.0M
2023-09-01 5.40 5.75 5.30 5.64 0.0M
2023-08-31 5.60 5.75 5.30 5.40 0.0M
2023-08-30 5.15 5.60 5.15 5.50 0.0M
2023-08-29 5.44 5.50 5.18 5.20 0.0M
2023-08-28 5.60 5.60 5.16 5.43 0.0M
2023-08-25 6.16 6.16 5.10 5.44 0.0M
2023-08-24 5.53 5.60 5.30 5.30 0.0M
2023-08-23 5.45 5.60 5.28 5.53 0.1M
2023-08-22 5.45 5.45 5.35 5.43 0.0M
2023-08-21 4.05 5.35 4.05 5.25 0.0M
2023-08-18 4.84 5.05 4.84 5.01 0.0M
2023-08-17 4.95 5.00 4.70 4.90 0.0M
2023-08-16 4.90 5.09 4.90 5.09 0.0M
2023-08-15 5.55 5.55 4.90 4.90 0.0M
2023-08-14 5.30 5.30 5.18 5.18 0.0M
2023-08-11 4.40 5.30 4.40 5.30 0.0M
2023-08-10 4.95 5.30 4.95 5.14 0.0M
2023-08-09 4.45 5.00 4.45 4.95 0.0M
2023-08-08 4.80 5.10 4.80 5.00 0.0M
2023-08-07 5.10 5.30 5.00 5.00 0.0M
2023-08-04 4.90 5.23 4.90 5.05 0.1M
2023-08-03 4.95 5.00 4.70 4.86 0.0M
2023-08-02 5.10 5.10 4.90 4.95 0.0M
2023-08-01 5.15 5.15 4.80 4.96 0.0M
2023-07-31 4.60 5.20 4.60 5.14 0.1M
2023-07-28 4.26 5.00 4.26 4.85 0.0M
2023-07-27 5.10 5.15 4.84 5.06 0.0M
2023-07-26 5.20 5.30 5.05 5.15 0.0M
2023-07-25 5.30 5.30 4.95 5.23 0.0M
2023-07-24 4.40 5.20 4.40 5.10 0.0M
2023-07-21 5.83 5.83 4.80 4.95 0.0M
2023-07-20 5.11 5.14 5.02 5.02 0.0M
2023-07-19 4.80 5.23 4.80 5.20 0.0M
2023-07-18 5.10 5.20 4.85 5.14 0.0M
2023-07-17 5.15 5.25 5.00 5.10 0.0M
2023-07-14 4.30 5.30 4.30 5.25 0.0M
2023-07-13 5.29 5.40 5.15 5.30 0.0M
2023-07-12 5.15 5.30 5.15 5.21 0.0M
2023-07-11 4.80 5.10 4.75 5.01 0.0M
2023-07-10 4.90 4.90 4.50 4.80 0.0M
2023-07-07 4.76 5.02 4.40 4.90 0.0M
2023-07-06 4.24 4.98 4.24 4.67 0.0M
2023-07-05 4.58 5.05 4.58 4.80 0.0M
2023-07-03 3.79 4.95 3.79 4.81 0.1M
2023-06-30 4.80 4.80 4.65 4.76 0.0M
2023-06-29 3.80 4.75 3.80 4.75 0.0M
2023-06-28 4.63 4.67 4.50 4.65 0.0M
2023-06-27 4.32 4.75 4.32 4.61 0.0M
2023-06-26 4.60 4.75 4.30 4.30 0.0M
2023-06-23 4.75 4.75 4.40 4.40 0.0M
2023-06-22 4.83 4.83 4.11 4.75 0.0M
2023-06-21 4.93 5.00 4.90 5.00 0.0M
2023-06-20 3.95 4.90 3.93 4.85 0.0M
2023-06-16 4.72 5.05 4.72 4.80 0.0M
2023-06-15 5.45 5.45 4.72 4.85 0.0M
2023-06-14 4.72 5.00 4.72 4.89 0.0M
2023-06-13 4.97 5.29 4.72 4.72 0.1M
2023-06-12 4.40 4.80 4.40 4.70 0.0M
2023-06-09 5.00 5.00 4.40 4.40 0.0M
2023-06-08 4.40 4.80 4.40 4.80 0.1M
2023-06-07 4.30 4.50 4.15 4.28 0.0M
2023-06-06 4.11 4.50 4.11 4.20 0.1M
2023-06-05 4.11 4.50 4.11 4.40 0.1M
2023-06-02 4.23 4.60 4.20 4.47 0.0M
2023-06-01 3.90 4.40 3.85 4.28 0.1M
2023-05-31 4.10 4.10 3.20 3.80 0.3M
2023-05-26 4.25 4.43 4.25 4.30 0.0M
2023-05-25 4.00 4.30 4.00 4.20 0.0M
2023-05-24 4.10 4.45 4.10 4.45 0.0M
2023-05-23 4.70 4.70 4.10 4.53 0.0M
2023-05-22 4.40 4.62 4.36 4.61 0.0M
2023-05-19 4.40 4.73 4.40 4.63 0.0M
2023-05-18 4.40 4.50 4.37 4.45 0.0M
2023-05-17 4.30 4.35 4.20 4.30 0.0M
2023-05-16 4.24 4.41 4.11 4.34 0.0M
2023-05-15 4.40 4.60 4.30 4.33 0.0M
2023-05-12 4.25 4.40 4.25 4.40 0.0M
2023-05-11 4.70 4.70 4.49 4.52 0.0M
2023-05-10 4.60 5.00 4.60 4.84 0.0M
2023-05-09 4.40 4.60 4.40 4.60 0.1M
2023-05-08 4.30 4.47 4.26 4.36 0.0M
2023-05-05 4.08 4.40 4.08 4.37 0.0M
2023-05-04 3.92 4.17 3.92 4.04 0.0M
2023-05-03 4.21 4.25 4.09 4.16 0.0M
2023-05-02 4.00 4.30 4.00 4.08 0.0M
2023-05-01 4.00 4.28 4.00 4.10 0.0M
2023-04-28 4.30 4.40 4.10 4.15 0.0M
2023-04-27 4.00 4.20 4.00 4.20 0.0M
2023-04-26 4.10 4.22 3.97 4.00 0.0M
2023-04-25 4.20 4.30 3.95 4.03 0.0M
2023-04-24 4.06 4.40 4.06 4.09 0.0M
2023-04-21 3.99 4.30 3.97 4.05 0.0M
2023-04-20 4.46 4.46 4.04 4.20 0.0M
2023-04-19 4.30 4.30 4.20 4.30 0.0M
2023-04-18 4.20 4.40 4.20 4.40 0.0M
2023-04-17 4.20 4.50 4.20 4.38 0.0M
2023-04-14 4.45 4.50 4.25 4.40 0.0M
2023-04-13 4.60 4.60 4.31 4.35 0.0M
2023-04-12 4.25 4.28 4.11 4.17 0.0M
2023-04-11 4.00 4.25 4.00 4.20 0.0M
2023-04-10 3.90 4.10 3.90 3.90 0.0M
2023-04-06 3.91 4.13 3.90 3.94 0.0M
2023-04-05 4.00 4.42 4.00 4.00 0.0M
2023-04-04 4.48 4.48 4.12 4.15 0.0M
2023-04-03 4.43 4.43 4.23 4.30 0.0M
2023-03-31 4.30 4.40 4.29 4.30 0.0M
2023-03-30 4.18 4.39 4.15 4.30 0.0M
2023-03-29 3.90 4.10 3.90 4.10 0.0M
2023-03-28 3.85 4.05 3.85 3.95 0.0M
2023-03-27 3.80 3.80 3.66 3.70 0.0M
2023-03-24 3.75 3.79 3.70 3.76 0.1M
2023-03-23 3.69 3.90 3.69 3.80 0.0M
2023-03-22 3.90 4.10 3.90 3.90 0.0M
2023-03-21 4.00 4.00 3.90 3.98 0.0M
2023-03-20 3.88 4.23 3.88 4.10 0.1M
2023-03-17 4.05 4.10 3.99 4.10 0.0M
2023-03-16 3.94 4.03 3.65 3.90 0.0M
2023-03-15 4.15 4.15 3.81 3.94 0.1M
2023-03-14 4.20 4.28 4.05 4.17 0.0M
2023-03-13 4.48 4.48 4.11 4.38 0.0M
2023-03-10 4.28 4.49 4.21 4.25 0.0M
2023-03-09 4.24 4.51 4.24 4.35 0.0M
2023-03-08 4.54 4.54 4.30 4.37 0.0M
2023-03-07 4.88 4.88 4.39 4.46 0.0M
2023-03-06 4.96 4.96 4.63 4.71 0.0M
2023-03-03 5.01 5.10 4.75 4.89 0.0M
2023-03-02 4.72 5.01 4.71 4.90 0.0M
2023-03-01 4.68 4.85 4.68 4.85 0.0M
2023-02-28 4.53 4.77 4.53 4.68 0.0M
2023-02-27 4.58 5.03 4.58 4.78 0.0M
2023-02-24 5.06 5.06 4.82 4.84 0.0M
2023-02-23 4.80 4.80 4.70 4.80 0.0M
2023-02-22 4.80 4.90 4.70 4.71 0.0M
2023-02-21 4.70 5.00 4.63 4.75 0.0M
2023-02-17 5.25 5.30 5.07 5.20 0.0M
2023-02-16 5.40 5.42 5.25 5.33 0.0M
2023-02-15 5.34 5.44 5.31 5.40 0.0M
2023-02-14 5.50 5.50 5.21 5.21 0.0M
2023-02-13 5.35 5.35 5.10 5.27 0.0M
2023-02-10 5.30 5.35 5.22 5.35 0.1M
2023-02-09 5.29 5.49 5.24 5.30 0.0M
2023-02-08 5.06 5.40 5.06 5.30 0.0M
2023-02-07 5.20 5.23 5.10 5.18 0.0M
2023-02-06 5.18 5.30 5.18 5.25 0.0M
2023-02-03 5.78 5.78 5.38 5.40 0.1M
2023-02-02 6.10 6.10 5.85 5.85 0.1M
2023-02-01 5.95 6.02 5.60 6.02 0.1M
2023-01-31 6.16 6.20 5.83 5.96 0.1M
2023-01-30 6.00 6.20 5.91 6.10 0.1M
2023-01-27 5.76 5.87 5.71 5.82 0.0M
2023-01-26 5.92 5.92 5.76 5.76 0.0M
2023-01-25 5.47 5.76 5.47 5.76 0.1M
2023-01-24 5.72 5.72 5.16 5.57 0.0M
2023-01-23 5.49 5.50 5.31 5.50 0.0M
2023-01-20 5.10 5.49 5.10 5.41 0.1M
2023-01-19 4.84 5.18 4.84 5.18 0.0M
2023-01-18 5.40 5.49 5.15 5.28 0.3M
2023-01-17 5.31 5.46 5.21 5.21 0.0M
2023-01-13 5.31 5.45 5.31 5.42 0.0M
2023-01-12 5.20 5.40 5.20 5.35 0.0M
2023-01-11 4.87 5.29 4.87 5.22 0.0M
2023-01-10 4.74 5.23 4.74 5.11 0.0M
2023-01-09 4.90 5.25 4.90 5.16 0.2M
2023-01-06 4.50 4.85 4.50 4.80 0.6M
2023-01-05 4.40 4.65 4.30 4.56 0.0M
2023-01-04 4.70 4.70 4.45 4.55 0.1M
2023-01-03 4.37 4.81 4.30 4.45 0.1M