Paladin Energy

PDN
🏛️ 독일 →
4.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.97 6.20 5.85 5.85 0.0M
2023-12-28 6.19 6.19 6.07 6.07 0.0M
2023-12-27 6.27 6.27 5.98 5.98 0.0M
2023-12-22 5.96 6.15 5.96 6.15 0.0M
2023-12-21 5.85 6.06 5.67 5.80 0.0M
2023-12-20 5.93 5.94 5.68 5.68 0.0M
2023-12-19 6.00 6.25 5.91 6.25 0.0M
2023-12-18 5.91 6.27 5.91 6.27 0.0M
2023-12-15 5.86 6.00 5.85 5.85 0.0M
2023-12-14 5.81 6.06 5.81 5.81 0.0M
2023-12-13 5.92 5.92 5.68 5.70 0.0M
2023-12-12 5.63 5.72 5.58 5.58 0.0M
2023-12-11 5.96 5.97 5.71 5.97 0.0M
2023-12-08 5.88 6.01 5.62 5.91 0.0M
2023-12-07 5.71 5.81 5.59 5.81 0.0M
2023-12-06 6.25 6.25 5.91 5.91 0.0M
2023-12-05 6.01 6.29 6.01 6.05 0.0M
2023-12-04 6.50 6.50 6.26 6.40 0.0M
2023-12-01 6.20 6.45 6.20 6.22 0.0M
2023-11-30 5.75 5.88 5.75 5.88 0.0M
2023-11-29 6.10 6.10 5.94 5.94 0.0M
2023-11-28 6.00 6.12 5.93 6.12 0.0M
2023-11-27 6.00 6.28 6.00 6.00 0.0M
2023-11-24 6.11 6.30 6.06 6.06 0.0M
2023-11-23 6.12 6.13 5.90 6.12 0.0M
2023-11-22 6.16 6.17 5.85 5.85 0.0M
2023-11-21 6.37 6.37 6.09 6.20 0.0M
2023-11-20 5.87 6.14 5.87 6.14 0.0M
2023-11-17 5.90 5.91 5.64 5.90 0.0M
2023-11-16 5.76 5.76 5.52 5.69 0.0M
2023-11-15 5.92 5.93 5.67 5.68 0.0M
2023-11-14 5.65 6.05 5.65 6.05 0.0M
2023-11-13 5.65 5.78 5.40 5.78 0.0M
2023-11-10 5.70 5.81 5.46 5.50 0.0M
2023-11-09 5.67 5.67 5.41 5.67 0.0M
2023-11-08 5.80 5.80 5.54 5.54 0.0M
2023-11-07 5.53 5.79 5.53 5.53 0.0M
2023-11-06 5.68 5.80 5.57 5.77 0.0M
2023-11-03 5.97 6.04 5.89 5.89 0.0M
2023-11-02 5.88 6.22 5.87 6.22 0.0M
2023-11-01 6.00 6.27 5.94 6.27 0.0M
2023-10-31 5.52 5.90 5.52 5.73 0.0M
2023-10-30 5.37 5.63 5.37 5.62 0.0M
2023-10-27 5.66 5.77 5.62 5.77 0.0M
2023-10-26 5.80 5.85 5.80 5.85 0.0M
2023-10-25 5.80 5.90 5.80 5.85 0.0M
2023-10-24 5.53 5.81 5.49 5.80 0.0M
2023-10-23 5.44 5.68 5.42 5.43 0.0M
2023-10-20 5.67 5.78 5.67 5.78 0.0M
2023-10-19 5.54 5.80 5.54 5.54 0.0M
2023-10-18 5.86 5.86 5.60 5.86 0.0M
2023-10-17 5.46 5.70 5.46 5.46 0.0M
2023-10-16 5.62 5.73 5.62 5.62 0.0M
2023-10-13 6.02 6.02 5.70 5.87 0.0M
2023-10-12 6.19 6.19 5.66 5.87 0.0M
2023-10-11 6.11 6.28 5.85 6.10 0.0M
2023-10-10 6.24 6.24 6.00 6.06 0.0M
2023-10-09 6.36 6.43 6.01 6.30 0.0M
2023-10-06 6.14 6.38 6.10 6.27 0.0M
2023-10-05 6.20 6.20 6.04 6.14 0.0M
2023-10-04 6.20 6.20 5.94 5.95 0.0M
2023-10-03 6.39 6.39 6.06 6.06 0.0M
2023-10-02 6.80 6.80 6.33 6.33 0.0M
2023-09-29 6.85 6.85 6.33 6.33 0.0M
2023-09-28 6.50 6.82 6.43 6.57 0.0M
2023-09-27 6.49 6.80 6.45 6.50 0.0M
2023-09-26 6.50 6.65 6.35 6.60 0.0M
2023-09-25 6.30 6.65 6.15 6.37 0.0M
2023-09-22 6.00 6.30 5.80 6.30 0.0M
2023-09-21 5.76 6.00 5.74 5.75 0.0M
2023-09-20 5.86 5.94 5.66 5.68 0.0M
2023-09-19 5.93 6.05 5.86 5.86 0.0M
2023-09-18 5.92 6.10 5.92 6.05 0.0M
2023-09-15 5.90 5.94 5.65 5.81 0.0M
2023-09-14 5.64 5.86 5.46 5.70 0.0M
2023-09-13 5.48 5.49 5.23 5.49 0.0M
2023-09-12 5.48 5.48 5.30 5.48 0.0M
2023-09-11 5.25 5.55 5.24 5.44 0.0M
2023-09-08 5.24 5.40 5.23 5.23 0.0M
2023-09-07 5.38 5.38 5.13 5.28 0.0M
2023-09-06 5.56 5.62 5.37 5.61 0.0M
2023-09-05 5.50 5.56 5.34 5.34 0.0M
2023-09-04 5.47 5.59 5.40 5.51 0.0M
2023-09-01 5.20 5.42 5.04 5.21 0.0M
2023-08-31 4.90 5.14 4.90 4.96 0.0M
2023-08-30 4.88 5.14 4.84 4.92 0.0M
2023-08-29 4.95 4.95 4.81 4.95 0.0M
2023-08-28 5.12 5.12 4.88 4.90 0.0M
2023-08-25 5.00 5.01 4.85 5.01 0.0M
2023-08-24 4.91 4.91 4.85 4.85 0.0M
2023-08-23 4.92 5.07 4.92 5.07 0.0M
2023-08-22 4.87 5.11 4.87 5.10 0.0M
2023-08-21 4.60 4.80 4.60 4.70 0.0M
2023-08-18 4.41 4.45 4.41 4.45 0.0M
2023-08-17 4.45 4.55 4.40 4.55 0.0M
2023-08-16 4.50 4.50 4.37 4.37 0.0M
2023-08-15 4.59 4.78 4.56 4.78 0.0M
2023-08-14 4.80 4.80 4.65 4.80 0.0M
2023-08-11 4.78 4.78 4.65 4.65 0.0M
2023-08-10 4.66 4.80 4.66 4.66 0.0M
2023-08-09 4.41 4.49 4.41 4.49 0.0M
2023-08-08 4.41 4.63 4.41 4.41 0.0M
2023-08-07 4.73 4.73 4.51 4.51 0.0M
2023-08-04 4.58 4.58 4.52 4.52 0.0M
2023-08-03 4.64 4.64 4.42 4.42 0.0M
2023-08-02 4.55 4.66 4.55 4.66 0.0M
2023-08-01 4.79 4.79 4.54 4.54 0.0M
2023-07-31 4.34 4.70 4.34 4.70 0.0M
2023-07-28 4.29 4.43 4.29 4.32 0.0M
2023-07-27 4.46 4.56 4.45 4.46 0.0M
2023-07-26 4.56 4.56 4.56 4.56 0.0M
2023-07-25 4.57 4.60 4.57 4.60 0.0M
2023-07-24 4.51 4.51 4.51 4.51 0.0M
2023-07-21 4.57 4.57 4.57 4.57 0.0M
2023-07-20 4.72 4.72 4.50 4.50 0.0M
2023-07-19 4.44 4.50 4.44 4.50 0.0M
2023-07-18 4.45 4.46 4.45 4.46 0.0M
2023-07-17 4.60 4.60 4.30 4.50 0.0M
2023-07-14 4.80 4.84 4.63 4.64 0.0M
2023-07-13 4.54 4.70 4.54 4.70 0.0M
2023-07-12 4.65 4.70 4.51 4.51 0.0M
2023-07-11 4.43 4.62 4.41 4.43 0.0M
2023-07-07 4.57 4.57 4.31 4.31 0.0M
2023-07-06 4.70 4.70 4.48 4.65 0.0M
2023-07-05 4.70 4.70 4.50 4.50 0.0M
2023-07-04 4.61 4.70 4.59 4.70 0.0M
2023-07-03 4.61 4.61 4.36 4.40 0.0M
2023-06-30 4.57 4.57 4.57 4.57 0.0M
2023-06-29 4.28 4.30 4.24 4.30 0.0M
2023-06-28 4.30 4.30 4.08 4.08 0.0M
2023-06-27 4.19 4.28 4.10 4.18 0.0M
2023-06-26 4.14 4.30 4.14 4.30 0.0M
2023-06-23 4.37 4.37 4.17 4.35 0.0M
2023-06-22 4.42 4.42 4.24 4.24 0.0M
2023-06-21 4.66 4.66 4.45 4.45 0.0M
2023-06-20 4.67 4.67 4.44 4.46 0.0M
2023-06-19 4.68 4.73 4.68 4.71 0.0M
2023-06-16 4.53 4.73 4.53 4.53 0.0M
2023-06-15 4.40 4.58 4.40 4.58 0.0M
2023-06-14 4.36 4.40 4.36 4.36 0.0M
2023-06-13 4.50 4.80 4.50 4.62 0.0M
2023-06-12 4.30 4.43 4.22 4.43 0.0M
2023-06-09 4.45 4.46 4.25 4.31 0.0M
2023-06-08 4.12 4.29 4.12 4.29 0.0M
2023-06-07 4.00 4.18 3.95 3.95 0.0M
2023-06-06 3.91 4.00 3.90 3.90 0.0M
2023-06-05 4.10 4.10 3.99 4.09 0.0M
2023-06-02 4.03 4.30 3.80 3.80 0.0M
2023-06-01 3.72 4.00 3.56 3.70 0.0M
2023-05-31 3.35 3.62 3.10 3.62 0.0M
2023-05-26 3.92 4.03 3.90 3.95 0.0M
2023-05-25 3.90 4.10 3.90 4.00 0.0M
2023-05-24 4.00 4.08 4.00 4.00 0.0M
2023-05-23 4.16 4.26 4.16 4.17 0.0M
2023-05-22 4.05 4.05 4.03 4.05 0.0M
2023-05-19 4.07 4.07 4.07 4.07 0.0M
2023-05-18 4.05 4.05 4.05 4.05 0.0M
2023-05-17 4.02 4.05 3.84 4.05 0.0M
2023-05-16 4.11 4.11 3.99 4.11 0.0M
2023-05-15 4.15 4.15 4.15 4.15 0.0M
2023-05-12 4.14 4.18 4.00 4.00 0.0M
2023-05-11 4.32 4.32 4.13 4.13 0.0M
2023-05-10 4.26 4.47 4.25 4.46 0.0M
2023-05-09 4.12 4.12 3.98 4.12 0.0M
2023-05-08 4.14 4.14 3.93 3.94 0.0M
2023-05-05 3.81 3.98 3.81 3.98 0.0M
2023-05-04 3.75 3.81 3.60 3.81 0.0M
2023-05-03 3.80 3.80 3.70 3.70 0.0M
2023-05-02 3.93 3.93 3.77 3.80 0.0M
2023-04-28 4.04 4.10 3.84 4.10 0.0M
2023-04-27 3.64 3.80 3.64 3.80 0.0M
2023-04-26 3.64 3.78 3.64 3.78 0.0M
2023-04-25 3.70 3.85 3.64 3.75 0.0M
2023-04-24 3.70 3.88 3.70 3.88 0.0M
2023-04-21 3.81 3.90 3.81 3.90 0.0M
2023-04-20 3.88 3.88 3.74 3.83 0.0M
2023-04-19 3.90 3.93 3.80 3.93 0.0M
2023-04-18 3.83 3.92 3.83 3.83 0.0M
2023-04-17 4.11 4.11 3.90 4.06 0.0M
2023-04-14 3.95 3.95 3.90 3.90 0.0M
2023-04-13 3.90 4.03 3.83 3.90 0.0M
2023-04-12 3.83 3.84 3.75 3.75 0.0M
2023-04-11 4.00 4.00 3.75 3.94 0.0M
2023-04-06 3.72 3.74 3.60 3.71 0.0M
2023-04-05 3.91 3.91 3.72 3.83 0.0M
2023-04-04 3.98 3.98 3.68 3.68 0.0M
2023-04-03 4.13 4.23 3.96 4.00 0.0M
2023-03-31 4.08 4.08 3.91 3.92 0.0M
2023-03-30 3.91 4.08 3.89 3.90 0.0M
2023-03-29 3.71 3.71 3.60 3.71 0.0M
2023-03-28 3.86 3.86 3.69 3.69 0.0M
2023-03-27 3.50 3.54 3.33 3.54 0.0M
2023-03-24 3.50 3.61 3.40 3.61 0.0M
2023-03-23 3.64 3.65 3.50 3.50 0.0M
2023-03-22 3.70 3.70 3.54 3.70 0.0M
2023-03-21 3.70 3.70 3.50 3.50 0.0M
2023-03-20 3.85 3.85 3.62 3.85 0.0M
2023-03-17 3.99 3.99 3.80 3.80 0.0M
2023-03-16 3.75 3.78 3.58 3.78 0.0M
2023-03-15 3.98 3.98 3.54 3.75 0.0M
2023-03-14 4.01 4.01 3.85 4.00 0.0M
2023-03-13 4.02 4.06 4.01 4.02 0.0M
2023-03-10 4.20 4.26 4.03 4.10 0.0M
2023-03-09 4.31 4.31 4.20 4.20 0.0M
2023-03-08 4.25 4.25 4.11 4.11 0.0M
2023-03-07 4.30 4.36 4.16 4.36 0.0M
2023-03-06 4.64 4.64 4.45 4.45 0.0M
2023-03-03 4.53 4.60 4.53 4.60 0.0M
2023-03-02 4.54 4.68 4.54 4.55 0.0M
2023-03-01 4.63 4.63 4.44 4.44 0.0M
2023-02-28 4.31 4.47 4.31 4.35 0.0M
2023-02-27 4.54 4.54 4.40 4.54 0.0M
2023-02-24 4.63 4.71 4.63 4.63 0.0M
2023-02-23 4.63 4.63 4.48 4.51 0.0M
2023-02-22 4.61 4.61 4.45 4.60 0.0M
2023-02-21 4.68 4.68 4.41 4.41 0.0M
2023-02-20 4.75 4.77 4.60 4.77 0.0M
2023-02-17 4.80 4.93 4.74 4.88 0.0M
2023-02-16 5.15 5.15 4.52 4.90 0.0M
2023-02-15 5.18 5.18 4.88 4.93 0.0M
2023-02-14 5.04 5.06 4.84 5.05 0.0M
2023-02-13 4.80 5.01 4.80 4.91 0.0M
2023-02-10 5.00 5.05 4.82 4.84 0.0M
2023-02-09 4.84 5.06 4.84 4.95 0.0M
2023-02-08 5.07 5.08 5.07 5.08 0.0M
2023-02-07 4.91 4.93 4.76 4.93 0.0M
2023-02-06 4.83 5.03 4.70 4.70 0.0M
2023-02-03 5.30 5.30 5.00 5.04 0.0M
2023-02-02 5.46 5.69 5.40 5.40 0.0M
2023-02-01 5.42 5.42 5.20 5.42 0.0M
2023-01-31 5.65 5.65 5.40 5.59 0.0M
2023-01-30 5.46 5.70 5.45 5.70 0.0M
2023-01-27 5.15 5.37 5.15 5.33 0.0M
2023-01-26 5.27 5.32 5.18 5.32 0.0M
2023-01-25 5.08 5.28 5.05 5.26 0.0M
2023-01-24 5.02 5.08 5.01 5.02 0.0M
2023-01-23 5.00 5.08 4.90 5.03 0.0M
2023-01-20 4.95 5.00 4.94 5.00 0.0M
2023-01-19 4.61 4.76 4.61 4.76 0.0M
2023-01-18 5.03 5.03 4.80 4.90 0.0M
2023-01-17 5.00 5.00 4.84 4.84 0.0M
2023-01-16 5.00 5.00 4.88 4.94 0.0M
2023-01-13 4.89 5.00 4.89 5.00 0.0M
2023-01-12 4.95 4.95 4.83 4.83 0.0M
2023-01-11 4.74 4.87 4.74 4.76 0.0M
2023-01-10 4.91 4.91 4.90 4.90 0.0M
2023-01-09 4.74 5.09 4.74 4.86 0.0M
2023-01-06 4.46 4.55 4.32 4.43 0.0M
2023-01-05 4.27 4.32 4.12 4.32 0.0M
2023-01-04 4.43 4.44 4.43 4.44 0.0M
2023-01-03 4.26 4.26 4.13 4.13 0.0M
2023-01-02 4.40 4.43 4.27 4.43 0.0M