Penguin Solutions Inc (PENG)

PENG
🏛️ 미국 →
27.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 23.54 23.71 23.43 23.43 50.0K
09:33 23.36 23.36 23.10 23.16 6.1K
09:34 23.12 23.26 23.05 23.26 2.7K
09:35 23.29 23.29 23.29 23.29 0.2K
09:36 23.12 23.19 23.12 23.12 3.9K
09:37 23.16 23.27 23.16 23.27 2.0K
09:38 23.27 23.30 23.23 23.30 1.4K
09:39 23.30 23.46 23.30 23.46 6.3K
09:40 23.45 23.45 23.33 23.33 2.6K
09:41 23.40 23.44 23.34 23.34 6.0K
09:42 23.31 23.32 23.31 23.32 1.4K
09:43 23.31 23.31 23.31 23.31 3.9K
09:44 23.35 23.35 23.34 23.35 2.3K
09:45 23.31 23.36 23.31 23.31 5.9K
09:46 23.30 23.31 23.26 23.26 5.4K
09:47 23.26 23.28 23.26 23.26 3.5K
09:48 23.25 23.25 23.25 23.25 1.4K
09:49 23.25 23.30 23.20 23.28 14.0K
09:51 23.40 23.40 23.40 23.40 0.5K
09:52 23.38 23.38 23.35 23.36 3.8K
09:54 23.37 23.37 23.37 23.37 1.2K
09:55 23.36 23.36 23.36 23.36 0.9K
09:56 23.34 23.37 23.34 23.34 2.1K
09:57 23.34 23.35 23.30 23.30 3.3K
09:58 23.25 23.28 23.22 23.22 3.2K
09:59 23.26 23.26 23.25 23.25 3.2K
10:00 23.30 23.30 23.30 23.30 1.5K
10:01 23.28 23.28 23.24 23.24 1.2K
10:02 23.25 23.35 23.25 23.35 3.0K
10:03 23.31 23.31 23.28 23.29 1.6K
10:04 23.23 23.23 23.23 23.23 0.5K
10:05 23.28 23.32 23.28 23.28 1.5K
10:06 23.28 23.28 23.24 23.26 3.3K
10:07 23.26 23.29 23.26 23.29 2.8K
10:08 23.33 23.41 23.33 23.41 4.8K
10:09 23.45 23.45 23.45 23.45 0.4K
10:10 23.42 23.57 23.42 23.57 8.8K
10:11 23.56 23.60 23.54 23.60 8.4K
10:12 23.63 23.66 23.63 23.63 2.4K
10:13 23.55 23.55 23.50 23.50 19.7K
10:14 23.47 23.58 23.47 23.58 3.0K
10:15 23.58 23.59 23.58 23.59 0.8K
10:16 23.59 23.59 23.47 23.47 3.2K
10:17 23.50 23.50 23.50 23.50 1.6K
10:19 23.52 23.52 23.50 23.50 2.4K
10:20 23.51 23.51 23.51 23.51 0.5K
10:21 23.52 23.52 23.52 23.52 4.0K
10:22 23.48 23.48 23.48 23.48 0.3K
10:23 23.48 23.48 23.48 23.48 0.5K
10:24 23.50 23.50 23.44 23.44 2.5K
10:25 23.40 23.40 23.35 23.35 0.9K
10:26 23.33 23.33 23.33 23.33 4.8K
10:27 23.31 23.35 23.31 23.35 2.4K
10:28 23.35 23.36 23.35 23.36 1.3K
10:29 23.35 23.39 23.35 23.38 1.5K
10:30 23.41 23.41 23.41 23.41 1.3K
10:32 23.43 23.45 23.43 23.45 1.8K
10:33 23.47 23.47 23.47 23.47 1.3K
10:34 23.49 23.49 23.49 23.49 1.1K
10:35 23.50 23.50 23.46 23.46 0.6K
10:36 23.50 23.53 23.50 23.53 5.6K
10:37 23.54 23.56 23.54 23.56 3.6K
10:38 23.54 23.56 23.54 23.56 2.2K
10:39 23.56 23.56 23.54 23.54 2.9K
10:40 23.52 23.52 23.48 23.48 3.6K
10:41 23.49 23.49 23.49 23.49 2.0K
10:42 23.41 23.41 23.35 23.38 6.0K
10:45 23.38 23.38 23.34 23.34 12.0K
10:46 23.35 23.36 23.35 23.36 1.3K
10:47 23.34 23.34 23.33 23.33 2.3K
10:48 23.32 23.34 23.31 23.31 3.6K
10:51 23.37 23.39 23.37 23.39 3.8K
10:52 23.40 23.40 23.40 23.40 0.8K
10:53 23.42 23.42 23.39 23.39 1.4K
10:54 23.41 23.41 23.40 23.40 1.7K
10:55 23.40 23.40 23.38 23.38 1.1K
10:56 23.39 23.39 23.39 23.39 1.5K
10:57 23.38 23.43 23.38 23.43 3.7K
10:59 23.40 23.40 23.40 23.40 0.5K
11:00 23.44 23.44 23.44 23.44 1.9K
11:01 23.40 23.40 23.40 23.40 0.7K
11:02 23.42 23.45 23.42 23.45 0.8K
11:03 23.46 23.51 23.46 23.51 2.7K
11:04 23.49 23.49 23.49 23.49 1.5K
11:05 23.56 23.56 23.56 23.56 0.4K
11:06 23.59 23.66 23.59 23.66 6.2K
11:07 23.66 23.70 23.66 23.70 2.3K
11:08 23.70 23.76 23.70 23.76 2.2K
11:09 23.75 23.76 23.75 23.76 1.4K
11:10 23.75 23.77 23.75 23.77 2.2K
11:11 23.78 23.78 23.78 23.78 1.1K
11:12 23.76 23.79 23.76 23.76 4.0K
11:13 23.79 23.83 23.79 23.83 11.1K
11:14 23.77 23.77 23.74 23.74 3.9K
11:15 23.73 23.75 23.73 23.74 3.4K
11:16 23.75 23.77 23.75 23.77 1.3K
11:17 23.71 23.74 23.71 23.71 2.7K
11:18 23.74 23.74 23.73 23.73 2.8K
11:19 23.76 23.76 23.72 23.73 2.2K
11:20 23.71 23.71 23.71 23.71 1.3K
11:21 23.75 23.75 23.75 23.75 0.1K
11:22 23.74 23.74 23.73 23.73 3.0K
11:24 23.74 23.74 23.74 23.74 5.2K
11:25 23.73 23.81 23.73 23.81 4.5K
11:26 23.84 23.84 23.78 23.78 3.2K
11:27 23.78 23.78 23.78 23.78 0.8K
11:28 23.78 23.78 23.78 23.78 1.0K
11:29 23.83 23.83 23.83 23.83 1.1K
11:30 23.73 23.73 23.72 23.72 5.6K
11:32 23.71 23.71 23.70 23.71 1.0K
11:33 23.72 23.72 23.72 23.72 0.9K
11:34 23.73 23.74 23.72 23.72 1.4K
11:35 23.72 23.72 23.72 23.72 1.2K
11:36 23.71 23.72 23.71 23.72 1.8K
11:37 23.71 23.71 23.71 23.71 2.2K
11:40 23.72 23.73 23.72 23.72 1.6K
11:41 23.71 23.71 23.68 23.68 2.9K
11:42 23.69 23.71 23.69 23.71 0.6K
11:43 23.70 23.71 23.70 23.71 0.8K
11:44 23.70 23.75 23.70 23.75 2.2K
11:45 23.75 23.75 23.75 23.75 0.6K
11:46 23.75 23.75 23.73 23.73 3.5K
11:48 23.67 23.67 23.67 23.67 1.2K
11:50 23.69 23.69 23.69 23.69 1.7K
11:52 23.69 23.69 23.68 23.68 0.8K
11:53 23.70 23.70 23.69 23.69 2.9K
11:55 23.66 23.72 23.66 23.72 3.8K
11:56 23.78 23.79 23.78 23.79 1.5K
11:57 23.79 23.79 23.73 23.73 2.7K
11:58 23.70 23.70 23.70 23.70 1.0K
11:59 23.71 23.71 23.71 23.71 1.3K
12:00 23.73 23.73 23.73 23.73 0.5K
12:01 23.75 23.77 23.74 23.74 2.7K
12:07 23.78 23.78 23.78 23.78 12.3K
12:08 23.68 23.68 23.68 23.68 2.0K
12:10 23.69 23.69 23.68 23.68 1.0K
12:11 23.66 23.66 23.65 23.65 1.3K
12:12 23.65 23.66 23.65 23.66 2.0K
12:13 23.65 23.67 23.65 23.66 1.7K
12:14 23.66 23.66 23.64 23.64 3.1K
12:15 23.63 23.64 23.63 23.64 0.4K
12:16 23.64 23.64 23.64 23.64 1.5K
12:17 23.64 23.64 23.64 23.64 0.1K
12:18 23.64 23.68 23.63 23.68 3.0K
12:19 23.71 23.71 23.71 23.71 5.8K
12:20 23.70 23.70 23.70 23.70 1.7K
12:22 23.72 23.73 23.72 23.72 1.5K
12:23 23.68 23.69 23.68 23.69 5.6K
12:24 23.71 23.71 23.71 23.71 1.1K
12:25 23.74 23.74 23.74 23.74 1.3K
12:26 23.75 23.75 23.75 23.75 1.0K
12:27 23.72 23.72 23.72 23.72 2.7K
12:28 23.70 23.70 23.69 23.69 0.5K
12:29 23.71 23.74 23.71 23.74 2.7K
12:30 23.75 23.75 23.75 23.75 1.8K
12:32 23.72 23.72 23.72 23.72 2.2K
12:33 23.71 23.71 23.71 23.71 1.3K
12:34 23.71 23.71 23.71 23.71 1.6K
12:35 23.67 23.69 23.66 23.68 5.0K
12:37 23.70 23.70 23.70 23.70 1.4K
12:38 23.72 23.72 23.72 23.72 3.3K
12:39 23.73 23.73 23.73 23.73 1.1K
12:40 23.72 23.75 23.72 23.75 5.5K
12:41 23.77 23.77 23.76 23.77 0.9K
12:42 23.76 23.76 23.74 23.75 5.4K
12:44 23.75 23.76 23.75 23.75 4.8K
12:45 23.76 23.78 23.74 23.74 5.2K
12:46 23.72 23.75 23.72 23.75 3.8K
12:48 23.72 23.72 23.72 23.72 2.1K
12:49 23.71 23.71 23.70 23.71 9.1K
12:51 23.71 23.71 23.71 23.71 0.2K
12:52 23.69 23.69 23.69 23.69 2.2K
12:53 23.70 23.70 23.70 23.70 0.9K
12:54 23.70 23.70 23.70 23.70 1.4K
12:55 23.71 23.71 23.71 23.71 0.6K
12:57 23.71 23.71 23.68 23.68 1.6K
12:58 23.70 23.70 23.68 23.68 4.5K
12:59 23.68 23.68 23.64 23.66 2.9K
13:00 23.66 23.67 23.66 23.66 2.5K
13:01 23.67 23.67 23.67 23.67 1.3K
13:02 23.68 23.68 23.68 23.68 0.5K
13:03 23.68 23.68 23.67 23.67 0.6K
13:04 23.65 23.68 23.65 23.68 0.7K
13:05 23.68 23.69 23.68 23.69 1.0K
13:06 23.69 23.69 23.69 23.69 1.8K
13:07 23.71 23.71 23.71 23.71 0.3K
13:08 23.74 23.74 23.74 23.74 0.4K
13:09 23.75 23.75 23.74 23.74 2.6K
13:11 23.74 23.75 23.74 23.75 1.2K
13:12 23.71 23.71 23.71 23.71 3.7K
13:13 23.69 23.70 23.69 23.70 0.4K
13:14 23.70 23.70 23.69 23.69 2.0K
13:16 23.66 23.67 23.66 23.67 1.9K
13:18 23.68 23.68 23.68 23.68 1.1K
13:19 23.68 23.68 23.68 23.68 0.2K
13:20 23.68 23.68 23.67 23.67 1.7K
13:21 23.67 23.67 23.66 23.66 2.6K
13:22 23.63 23.63 23.63 23.63 2.0K
13:24 23.65 23.66 23.65 23.66 2.0K
13:27 23.65 23.65 23.65 23.65 4.8K
13:28 23.65 23.66 23.65 23.66 1.5K
13:29 23.65 23.65 23.63 23.63 1.4K
13:30 23.63 23.63 23.62 23.62 1.1K
13:31 23.64 23.67 23.64 23.67 2.1K
13:33 23.66 23.66 23.66 23.66 2.0K
13:34 23.67 23.68 23.66 23.66 3.1K
13:35 23.66 23.66 23.66 23.66 1.1K
13:36 23.66 23.67 23.66 23.67 1.8K
13:37 23.68 23.68 23.68 23.68 1.2K
13:38 23.68 23.70 23.67 23.70 6.3K
13:39 23.71 23.71 23.67 23.67 1.7K
13:40 23.67 23.67 23.67 23.67 2.8K
13:41 23.69 23.74 23.69 23.74 1.7K
13:42 23.72 23.72 23.72 23.72 0.9K
13:43 23.74 23.74 23.70 23.70 2.0K
13:44 23.72 23.72 23.72 23.72 0.8K
13:45 23.73 23.73 23.73 23.73 0.2K
13:46 23.73 23.73 23.73 23.73 0.5K
13:47 23.73 23.81 23.73 23.81 4.2K
13:48 23.82 23.82 23.82 23.82 0.5K
13:49 23.75 23.75 23.75 23.75 3.6K
13:50 23.73 23.73 23.73 23.73 1.3K
13:51 23.72 23.72 23.72 23.72 1.5K
13:53 23.73 23.73 23.71 23.71 3.2K
13:55 23.72 23.72 23.71 23.71 1.2K
13:56 23.72 23.74 23.72 23.74 1.8K
13:58 23.74 23.74 23.73 23.73 1.0K
13:59 23.72 23.72 23.72 23.72 1.1K
14:00 23.73 23.73 23.73 23.73 0.8K
14:01 23.73 23.73 23.72 23.72 3.1K
14:02 23.67 23.67 23.67 23.67 0.9K
14:04 23.69 23.69 23.69 23.69 0.8K
14:05 23.72 23.72 23.72 23.72 1.9K
14:06 23.68 23.70 23.68 23.70 1.4K
14:07 23.71 23.73 23.71 23.73 0.7K
14:09 23.71 23.71 23.71 23.71 2.5K
14:11 23.71 23.71 23.70 23.70 1.8K
14:13 23.69 23.70 23.69 23.70 1.9K
14:15 23.69 23.71 23.69 23.71 2.6K
14:16 23.70 23.70 23.70 23.70 0.6K
14:17 23.71 23.72 23.71 23.72 1.6K
14:18 23.72 23.72 23.71 23.71 2.9K
14:20 23.70 23.70 23.67 23.67 7.7K
14:22 23.65 23.65 23.65 23.65 0.5K
14:24 23.66 23.66 23.65 23.65 0.8K
14:25 23.66 23.66 23.66 23.66 0.5K
14:26 23.64 23.64 23.64 23.64 0.6K
14:28 23.65 23.68 23.65 23.68 4.7K
14:29 23.68 23.69 23.68 23.69 0.8K
14:30 23.67 23.68 23.67 23.68 4.6K
14:31 23.68 23.73 23.68 23.73 4.7K
14:32 23.72 23.72 23.71 23.71 1.1K
14:33 23.73 23.74 23.73 23.74 1.7K
14:34 23.74 23.75 23.74 23.75 0.5K
14:35 23.75 23.75 23.72 23.72 5.9K
14:36 23.73 23.73 23.73 23.73 0.8K
14:37 23.73 23.74 23.73 23.73 1.1K
14:38 23.74 23.74 23.74 23.74 0.5K
14:39 23.74 23.74 23.73 23.73 1.8K
14:40 23.72 23.72 23.72 23.72 2.8K
14:41 23.72 23.72 23.72 23.72 0.6K
14:42 23.72 23.72 23.72 23.72 2.0K
14:43 23.73 23.73 23.73 23.73 0.6K
14:44 23.72 23.72 23.71 23.71 1.7K
14:45 23.70 23.71 23.69 23.69 2.3K
14:47 23.69 23.70 23.69 23.70 1.8K
14:48 23.69 23.69 23.69 23.69 2.3K
14:51 23.68 23.68 23.67 23.67 2.8K
14:52 23.67 23.67 23.66 23.67 2.7K
14:53 23.64 23.64 23.64 23.64 0.4K
14:54 23.66 23.66 23.66 23.66 2.6K
14:55 23.64 23.65 23.64 23.65 2.1K
14:56 23.66 23.68 23.66 23.68 1.1K
14:57 23.68 23.68 23.68 23.68 0.8K
14:58 23.68 23.70 23.68 23.70 2.8K
14:59 23.68 23.68 23.68 23.68 1.1K
15:00 23.68 23.68 23.68 23.68 1.4K
15:02 23.69 23.70 23.69 23.70 2.0K
15:03 23.74 23.75 23.74 23.75 2.9K
15:04 23.75 23.75 23.74 23.74 1.8K
15:05 23.72 23.72 23.72 23.72 3.6K
15:06 23.72 23.73 23.70 23.73 3.5K
15:07 23.73 23.73 23.73 23.73 1.8K
15:09 23.73 23.73 23.73 23.73 0.1K
15:10 23.72 23.72 23.72 23.72 1.4K
15:11 23.73 23.73 23.73 23.73 0.6K
15:12 23.72 23.73 23.71 23.71 3.2K
15:13 23.71 23.72 23.71 23.72 2.7K
15:14 23.73 23.73 23.73 23.73 3.5K
15:15 23.72 23.73 23.71 23.73 4.4K
15:17 23.73 23.74 23.73 23.74 2.9K
15:18 23.73 23.73 23.73 23.73 0.6K
15:19 23.72 23.73 23.72 23.72 1.7K
15:20 23.75 23.77 23.75 23.77 9.0K
15:21 23.76 23.76 23.76 23.76 2.4K
15:22 23.77 23.83 23.77 23.83 5.0K
15:23 23.83 23.84 23.81 23.81 4.0K
15:24 23.83 23.83 23.83 23.83 3.3K
15:25 23.85 23.85 23.85 23.85 3.5K
15:26 23.84 23.84 23.82 23.84 2.4K
15:27 23.84 23.84 23.84 23.84 2.1K
15:28 23.84 23.88 23.84 23.88 6.0K
15:29 23.88 23.89 23.87 23.89 1.5K
15:30 23.88 23.88 23.83 23.83 6.5K
15:31 23.84 23.84 23.83 23.84 3.7K
15:32 23.84 23.85 23.84 23.85 3.0K
15:33 23.85 23.86 23.85 23.85 1.4K
15:34 23.85 23.85 23.80 23.80 11.1K
15:35 23.78 23.79 23.78 23.78 3.2K
15:36 23.78 23.79 23.78 23.79 2.3K
15:37 23.79 23.79 23.76 23.77 9.6K
15:38 23.77 23.77 23.77 23.77 1.1K
15:39 23.77 23.78 23.77 23.78 0.9K
15:40 23.78 23.80 23.78 23.79 8.7K
15:41 23.79 23.79 23.79 23.79 3.4K
15:42 23.79 23.79 23.77 23.77 3.6K
15:43 23.77 23.83 23.77 23.79 48.0K
15:44 23.81 23.81 23.77 23.77 2.9K
15:45 23.77 23.77 23.77 23.77 1.1K
15:46 23.77 23.77 23.76 23.76 2.3K
15:47 23.79 23.79 23.78 23.78 6.7K
15:48 23.78 23.78 23.77 23.77 5.1K
15:49 23.78 23.78 23.77 23.78 3.2K
15:50 23.81 23.88 23.81 23.87 24.4K
15:51 23.86 23.89 23.86 23.87 6.8K
15:52 23.88 23.94 23.86 23.94 19.8K
15:53 23.97 23.98 23.96 23.98 11.1K
15:54 23.98 23.98 23.90 23.90 13.6K
15:55 23.90 23.90 23.83 23.83 19.2K
15:56 23.84 23.84 23.80 23.81 19.0K
15:57 23.81 23.83 23.81 23.83 18.6K
15:58 23.83 23.86 23.82 23.85 39.6K
15:59 23.84 23.84 23.80 23.83 348.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음