Paladin Energy Ltd (PDN.AU) — 주가 히스토리
2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 11.45 | 11.63 | 11.19 | 11.26 | +1.35% | 2,154,075 |
| 2026-09-02 | 11.30 | 11.44 | 11.11 | 11.11 | -4.31% | 2,699,778 |
| 2026-09-01 | 11.50 | 11.79 | 11.42 | 11.61 | +0.00% | 1,452,731 |
| 2026-08-31 | 11.25 | 11.75 | 11.00 | 11.61 | -1.78% | 2,704,276 |
| 2026-08-28 | 12.01 | 12.06 | 11.68 | 11.82 | -2.15% | 1,732,256 |
| 2026-08-27 | 12.09 | 12.36 | 11.61 | 12.08 | -3.90% | 4,061,729 |
| 2026-08-26 | 12.28 | 12.88 | 12.09 | 12.57 | +5.10% | 4,609,481 |
| 2026-08-25 | 11.61 | 12.07 | 11.54 | 11.96 | +2.22% | 2,935,475 |
| 2026-08-24 | 11.55 | 11.98 | 11.49 | 11.70 | +10.59% | 3,786,627 |
| 2026-08-21 | 10.28 | 10.67 | 10.14 | 10.58 | +1.73% | 2,565,515 |
| 2026-08-20 | 10.74 | 10.74 | 10.40 | 10.40 | +0.58% | 1,813,664 |
| 2026-08-19 | 10.40 | 10.56 | 10.26 | 10.34 | -3.72% | 2,223,323 |
| 2026-08-18 | 10.78 | 11.04 | 10.67 | 10.74 | +1.80% | 2,077,198 |
| 2026-08-17 | 10.27 | 10.69 | 10.24 | 10.55 | +4.15% | 1,597,788 |
| 2026-08-14 | 10.45 | 10.49 | 9.91 | 10.13 | -4.52% | 3,013,182 |
| 2026-08-13 | 10.82 | 10.89 | 10.52 | 10.61 | -1.67% | 1,284,973 |
| 2026-08-12 | 10.71 | 10.99 | 10.66 | 10.79 | +1.31% | 1,623,862 |
| 2026-08-11 | 10.39 | 10.75 | 10.38 | 10.65 | +2.60% | 2,398,018 |
| 2026-08-10 | 10.31 | 10.61 | 10.31 | 10.38 | +2.27% | 2,119,525 |
| 2026-08-07 | 9.96 | 10.33 | 9.90 | 10.15 | +3.26% | 2,360,414 |
| 2026-08-06 | 10.15 | 10.16 | 9.77 | 9.83 | -1.60% | 1,959,841 |
| 2026-08-05 | 9.86 | 10.11 | 9.75 | 9.99 | +4.17% | 2,812,051 |
| 2026-08-04 | 9.72 | 9.73 | 9.40 | 9.59 | +1.91% | 1,625,749 |
| 2026-08-03 | 9.35 | 9.64 | 9.26 | 9.41 | -0.11% | 2,452,524 |
| 2026-07-31 | 9.36 | 9.50 | 9.20 | 9.42 | +7.05% | 5,918,762 |
| 2026-07-30 | 8.86 | 8.90 | 8.61 | 8.80 | -0.68% | 2,827,524 |
| 2026-07-29 | 9.24 | 9.26 | 8.80 | 8.86 | -3.17% | 3,593,117 |
| 2026-07-28 | 9.67 | 9.70 | 9.11 | 9.15 | -4.39% | 2,032,424 |
| 2026-07-27 | 9.71 | 9.72 | 9.40 | 9.57 | -1.14% | 2,603,444 |
| 2026-07-24 | 10.06 | 10.16 | 9.67 | 9.68 | -5.00% | 4,991,050 |
| 2026-07-23 | 9.72 | 10.31 | 9.69 | 10.19 | +11.61% | 5,937,828 |
| 2026-07-22 | 9.10 | 9.21 | 8.69 | 9.13 | +6.66% | 4,570,173 |
| 2026-07-21 | 8.70 | 8.70 | 8.37 | 8.56 | +0.94% | 2,075,685 |
| 2026-07-20 | 8.59 | 8.68 | 8.41 | 8.48 | +0.71% | 4,254,262 |
| 2026-07-17 | 8.86 | 8.91 | 8.35 | 8.42 | -8.28% | 3,718,132 |
| 2026-07-16 | 9.14 | 9.32 | 9.10 | 9.18 | -1.50% | 1,429,525 |
| 2026-07-15 | 9.34 | 9.39 | 9.21 | 9.32 | +2.31% | 2,713,070 |
| 2026-07-14 | 9.46 | 9.55 | 8.95 | 9.11 | -5.99% | 3,655,923 |
| 2026-07-13 | 10.17 | 10.25 | 9.53 | 9.69 | -3.68% | 2,352,132 |
| 2026-07-10 | 9.78 | 10.27 | 9.71 | 10.06 | +4.14% | 2,174,347 |
| 2026-07-09 | 9.50 | 9.78 | 9.43 | 9.66 | +1.58% | 2,502,136 |
| 2026-07-08 | 9.35 | 9.58 | 9.27 | 9.51 | +0.00% | 2,082,643 |
| 2026-07-07 | 9.76 | 9.79 | 9.43 | 9.51 | -4.13% | 1,741,696 |
| 2026-07-06 | 9.95 | 10.23 | 9.92 | 9.92 | -0.60% | 1,700,261 |
| 2026-07-03 | 9.95 | 9.98 | 9.70 | 9.98 | +0.30% | 1,783,464 |
| 2026-07-02 | 9.90 | 10.05 | 9.70 | 9.95 | +0.20% | 2,211,180 |
| 2026-07-01 | 9.64 | 9.98 | 9.63 | 9.93 | +6.77% | 2,338,890 |
| 2026-06-30 | 9.39 | 9.50 | 9.25 | 9.30 | -1.27% | 2,895,510 |
| 2026-06-29 | 9.49 | 9.55 | 9.36 | 9.42 | +0.75% | 2,316,084 |
| 2026-06-26 | 9.70 | 9.73 | 9.25 | 9.35 | -4.00% | 2,758,568 |
| 2026-06-25 | 9.65 | 9.85 | 9.50 | 9.74 | +0.41% | 2,911,297 |
| 2026-06-24 | 9.45 | 9.75 | 9.32 | 9.70 | +3.30% | 2,714,521 |
| 2026-06-23 | 9.70 | 9.72 | 9.36 | 9.39 | -4.48% | 3,290,677 |
| 2026-06-22 | 9.95 | 10.17 | 9.63 | 9.83 | -1.90% | 3,995,877 |
| 2026-06-19 | 9.73 | 10.16 | 9.71 | 10.02 | -0.69% | 15,144,157 |
| 2026-06-18 | 10.43 | 10.76 | 10.09 | 10.09 | -5.26% | 4,930,501 |
| 2026-06-17 | 10.25 | 10.81 | 10.25 | 10.65 | +3.60% | 2,357,003 |
| 2026-06-16 | 10.74 | 10.75 | 10.21 | 10.28 | -1.72% | 2,803,504 |
| 2026-06-15 | 10.15 | 10.72 | 10.09 | 10.46 | +7.72% | 4,443,322 |
| 2026-06-12 | 9.80 | 9.83 | 9.52 | 9.71 | +3.63% | 3,533,161 |
| 2026-06-11 | 8.95 | 9.44 | 8.85 | 9.37 | -0.11% | 4,240,732 |
| 2026-06-10 | 9.73 | 9.73 | 9.36 | 9.38 | -6.94% | 5,174,998 |
| 2026-06-09 | 10.20 | 10.27 | 9.95 | 10.08 | -8.78% | 5,307,691 |
| 2026-06-05 | 11.00 | 11.32 | 10.80 | 11.05 | +1.56% | 2,653,736 |
| 2026-06-04 | 11.20 | 11.23 | 10.74 | 10.88 | -8.19% | 3,998,937 |
| 2026-06-03 | 11.42 | 12.19 | 11.38 | 11.85 | +11.48% | 5,735,777 |
| 2026-06-02 | 11.15 | 11.21 | 10.39 | 10.63 | -5.93% | 3,330,169 |
| 2026-06-01 | 11.37 | 11.52 | 11.22 | 11.30 | -0.18% | 1,693,266 |
| 2026-05-29 | 11.37 | 11.47 | 11.25 | 11.32 | +1.34% | 2,217,500 |
| 2026-05-28 | 11.33 | 11.44 | 11.08 | 11.17 | -1.67% | 1,748,982 |
| 2026-05-27 | 11.44 | 11.69 | 11.28 | 11.36 | +2.43% | 2,042,805 |
| 2026-05-26 | 11.48 | 11.59 | 11.01 | 11.09 | -3.40% | 1,778,494 |
| 2026-05-25 | 11.19 | 11.61 | 11.08 | 11.48 | +3.70% | 1,580,901 |
| 2026-05-22 | 10.76 | 11.23 | 10.67 | 11.07 | +5.93% | 3,206,880 |
| 2026-05-21 | 10.41 | 10.71 | 10.37 | 10.45 | +2.96% | 2,435,101 |
| 2026-05-20 | 10.57 | 10.63 | 10.15 | 10.15 | -4.52% | 2,600,261 |
| 2026-05-19 | 10.44 | 10.74 | 10.30 | 10.63 | +2.41% | 1,891,161 |
| 2026-05-18 | 10.50 | 10.97 | 10.27 | 10.38 | -2.54% | 2,623,578 |
| 2026-05-15 | 10.55 | 10.69 | 10.49 | 10.65 | -0.93% | 3,297,402 |
| 2026-05-14 | 11.18 | 11.27 | 10.69 | 10.75 | -3.76% | 3,969,672 |
| 2026-05-13 | 12.32 | 12.40 | 11.02 | 11.17 | -12.05% | 6,884,165 |
| 2026-05-12 | 13.21 | 13.22 | 12.69 | 12.70 | -3.86% | 2,730,728 |
| 2026-05-11 | 12.33 | 13.42 | 11.94 | 13.21 | +5.76% | 3,852,809 |
| 2026-05-08 | 12.45 | 12.82 | 12.41 | 12.49 | -3.48% | 1,805,254 |
| 2026-05-07 | 12.40 | 12.97 | 12.40 | 12.94 | +8.47% | 2,767,572 |
| 2026-05-06 | 12.02 | 12.03 | 11.55 | 11.93 | -1.65% | 2,844,406 |
| 2026-05-05 | 12.18 | 12.35 | 12.08 | 12.13 | -1.70% | 1,254,462 |
| 2026-05-04 | 12.00 | 12.48 | 11.91 | 12.34 | +3.09% | 1,935,373 |
| 2026-05-01 | 12.18 | 12.33 | 11.93 | 11.97 | +3.91% | 1,714,007 |
| 2026-04-30 | 11.98 | 11.98 | 11.45 | 11.52 | -4.71% | 2,550,495 |
| 2026-04-29 | 11.99 | 12.35 | 11.82 | 12.09 | -1.23% | 1,780,298 |
| 2026-04-28 | 12.30 | 12.49 | 12.10 | 12.24 | +0.58% | 2,396,151 |
| 2026-04-27 | 12.40 | 12.42 | 12.12 | 12.17 | -3.49% | 1,801,198 |
| 2026-04-24 | 12.92 | 12.99 | 12.58 | 12.61 | -2.63% | 1,443,680 |
| 2026-04-23 | 13.37 | 13.47 | 12.86 | 12.95 | +0.62% | 2,862,112 |
| 2026-04-22 | 13.22 | 13.39 | 12.87 | 12.87 | -5.44% | 2,424,062 |
| 2026-04-21 | 13.90 | 13.92 | 13.44 | 13.61 | -1.02% | 2,085,838 |
| 2026-04-20 | 14.11 | 14.19 | 13.69 | 13.75 | -5.43% | 3,868,198 |
| 2026-04-17 | 14.64 | 15.10 | 14.32 | 14.54 | +2.76% | 5,078,841 |
| 2026-04-16 | 14.10 | 14.65 | 14.00 | 14.15 | +2.61% | 2,967,974 |
| 2026-04-15 | 13.59 | 13.88 | 13.58 | 13.79 | +4.47% | 3,763,265 |
| 2026-04-14 | 12.90 | 13.32 | 12.73 | 13.20 | +6.28% | 2,057,012 |
| 2026-04-13 | 12.57 | 12.82 | 12.42 | 12.42 | -1.35% | 1,734,693 |
| 2026-04-10 | 12.30 | 12.70 | 12.12 | 12.59 | +2.03% | 1,527,645 |
| 2026-04-09 | 12.20 | 12.41 | 12.03 | 12.34 | -0.88% | 1,535,235 |
| 2026-04-08 | 12.22 | 12.57 | 12.08 | 12.45 | +8.54% | 2,325,763 |
| 2026-04-07 | 11.85 | 11.95 | 11.39 | 11.47 | +0.79% | 2,150,314 |
| 2026-04-02 | 11.80 | 11.90 | 11.38 | 11.38 | -3.64% | 2,006,106 |
| 2026-04-01 | 11.56 | 12.02 | 11.45 | 11.81 | +6.88% | 2,713,307 |
| 2026-03-31 | 10.82 | 11.46 | 10.81 | 11.05 | -1.16% | 4,551,170 |
| 2026-03-30 | 10.86 | 11.24 | 10.80 | 11.18 | +1.64% | 1,456,789 |
| 2026-03-27 | 10.73 | 11.03 | 10.73 | 11.00 | -1.26% | 1,795,865 |
| 2026-03-26 | 11.34 | 11.45 | 11.04 | 11.14 | -2.96% | 1,675,537 |
| 2026-03-25 | 10.77 | 11.48 | 10.57 | 11.48 | +11.03% | 2,953,335 |
| 2026-03-24 | 10.56 | 10.67 | 10.23 | 10.34 | +2.17% | 2,611,739 |
| 2026-03-23 | 10.25 | 10.45 | 10.05 | 10.12 | -6.12% | 2,999,886 |
| 2026-03-20 | 10.40 | 11.06 | 10.22 | 10.78 | -0.83% | 12,973,165 |
| 2026-03-19 | 10.82 | 11.05 | 10.56 | 10.87 | -4.57% | 3,668,002 |
| 2026-03-18 | 11.30 | 11.68 | 11.29 | 11.39 | +1.24% | 2,565,976 |
| 2026-03-17 | 11.46 | 11.54 | 11.10 | 11.25 | +1.44% | 1,907,589 |
| 2026-03-16 | 11.35 | 11.50 | 10.83 | 11.09 | -5.29% | 3,037,070 |
| 2026-03-13 | 11.80 | 11.93 | 11.65 | 11.71 | -0.93% | 1,194,100 |
| 2026-03-12 | 12.11 | 12.27 | 11.71 | 11.82 | -4.68% | 2,329,533 |
| 2026-03-11 | 12.17 | 12.43 | 11.97 | 12.40 | +3.77% | 2,427,224 |
| 2026-03-10 | 11.79 | 12.27 | 11.78 | 11.95 | +6.70% | 3,517,436 |
| 2026-03-09 | 11.70 | 11.70 | 11.04 | 11.20 | -7.89% | 4,866,094 |
| 2026-03-06 | 12.24 | 12.57 | 12.07 | 12.16 | -5.44% | 2,590,478 |
| 2026-03-05 | 13.13 | 13.19 | 12.76 | 12.86 | +2.23% | 2,491,179 |
| 2026-03-04 | 12.75 | 12.79 | 12.29 | 12.58 | -7.57% | 3,514,761 |
| 2026-03-03 | 14.00 | 14.14 | 13.18 | 13.61 | +0.37% | 2,922,036 |
| 2026-03-02 | 13.25 | 13.69 | 13.22 | 13.56 | +1.27% | 1,463,562 |
| 2026-02-27 | 13.40 | 13.48 | 12.91 | 13.39 | +0.22% | 2,241,426 |
| 2026-02-26 | 13.80 | 13.89 | 13.22 | 13.36 | -4.23% | 1,906,446 |
| 2026-02-25 | 13.80 | 13.97 | 13.53 | 13.95 | +4.03% | 3,086,745 |
| 2026-02-24 | 13.34 | 13.57 | 13.13 | 13.41 | -0.07% | 1,605,279 |
| 2026-02-23 | 13.89 | 14.03 | 13.42 | 13.42 | -3.80% | 1,865,657 |
| 2026-02-20 | 13.95 | 14.15 | 13.24 | 13.95 | +5.44% | 3,980,043 |
| 2026-02-19 | 12.98 | 13.41 | 12.87 | 13.23 | +5.50% | 3,274,559 |
| 2026-02-18 | 11.95 | 12.63 | 11.91 | 12.54 | +5.56% | 2,381,113 |
| 2026-02-17 | 12.04 | 12.08 | 11.78 | 11.88 | +0.34% | 2,092,324 |
| 2026-02-16 | 11.85 | 12.18 | 11.75 | 11.84 | +1.37% | 1,851,722 |
| 2026-02-13 | 11.84 | 12.00 | 11.63 | 11.68 | -5.35% | 2,922,013 |
| 2026-02-12 | 12.55 | 12.68 | 12.07 | 12.34 | +0.73% | 2,791,428 |
| 2026-02-11 | 11.90 | 12.34 | 11.69 | 12.25 | +0.99% | 2,524,610 |
| 2026-02-10 | 11.89 | 12.17 | 11.70 | 12.13 | +5.48% | 3,086,307 |
| 2026-02-09 | 11.50 | 11.57 | 11.28 | 11.50 | +4.45% | 4,774,426 |
| 2026-02-06 | 11.99 | 12.04 | 11.00 | 11.01 | -10.92% | 7,560,095 |
| 2026-02-05 | 12.71 | 12.86 | 12.24 | 12.36 | -8.98% | 6,462,827 |
| 2026-02-04 | 13.44 | 13.68 | 13.23 | 13.58 | +3.82% | 2,192,934 |
| 2026-02-03 | 13.00 | 13.31 | 12.86 | 13.08 | -0.23% | 3,108,648 |
| 2026-02-02 | 13.10 | 13.36 | 12.80 | 13.11 | -5.27% | 3,668,050 |
| 2026-01-30 | 13.85 | 14.44 | 13.60 | 13.84 | -2.12% | 7,549,126 |
| 2026-01-29 | 14.21 | 14.35 | 13.89 | 14.14 | +1.43% | 6,229,686 |
| 2026-01-28 | 13.58 | 13.99 | 13.47 | 13.94 | +5.37% | 4,366,101 |
| 2026-01-27 | 13.00 | 13.32 | 12.91 | 13.23 | -0.60% | 4,207,344 |
| 2026-01-23 | 13.01 | 13.43 | 12.91 | 13.31 | -0.37% | 7,044,686 |
| 2026-01-22 | 13.00 | 13.36 | 12.63 | 13.36 | +1.44% | 7,884,068 |
| 2026-01-21 | 11.97 | 13.25 | 11.84 | 13.17 | +13.14% | 7,662,440 |
| 2026-01-20 | 11.64 | 11.81 | 11.46 | 11.64 | -1.69% | 3,721,427 |
| 2026-01-19 | 11.36 | 11.96 | 11.34 | 11.84 | +6.57% | 4,775,154 |
| 2026-01-16 | 10.68 | 11.44 | 10.65 | 11.11 | +4.12% | 6,190,785 |
| 2026-01-15 | 10.89 | 11.03 | 10.64 | 10.67 | +0.09% | 3,386,603 |
| 2026-01-14 | 10.68 | 10.80 | 10.59 | 10.66 | +0.57% | 2,118,880 |
| 2026-01-13 | 10.92 | 11.02 | 10.55 | 10.60 | +0.66% | 3,596,202 |
| 2026-01-12 | 10.86 | 10.87 | 10.47 | 10.53 | -0.75% | 2,249,551 |
| 2026-01-09 | 10.86 | 10.90 | 10.45 | 10.61 | -2.66% | 2,576,396 |
| 2026-01-08 | 10.89 | 11.05 | 10.82 | 10.90 | +0.93% | 2,610,868 |
| 2026-01-07 | 11.00 | 11.09 | 10.70 | 10.80 | -0.64% | 2,709,832 |
| 2026-01-06 | 10.93 | 11.11 | 10.79 | 10.87 | +0.18% | 3,999,786 |
| 2026-01-05 | 10.81 | 11.32 | 10.71 | 10.85 | +7.11% | 5,393,798 |
| 2026-01-02 | 9.63 | 10.30 | 9.61 | 10.13 | +5.63% | 4,042,345 |
| 2025-12-31 | 9.19 | 9.59 | 9.15 | 9.59 | +2.46% | 1,993,968 |
| 2025-12-30 | 9.55 | 9.58 | 9.36 | 9.36 | -2.60% | 3,325,528 |
| 2025-12-29 | 9.70 | 9.77 | 9.54 | 9.61 | -1.13% | 1,954,927 |
| 2025-12-24 | 9.78 | 9.98 | 9.70 | 9.72 | -1.52% | 1,962,032 |
| 2025-12-23 | 9.72 | 9.90 | 9.64 | 9.87 | +1.44% | 2,415,925 |
| 2025-12-22 | 9.43 | 9.94 | 9.42 | 9.73 | +7.04% | 4,541,756 |
| 2025-12-19 | 8.50 | 9.12 | 8.49 | 9.09 | +9.25% | 11,050,857 |
| 2025-12-18 | 8.40 | 8.50 | 8.16 | 8.32 | -4.81% | 3,163,494 |
| 2025-12-17 | 8.33 | 8.81 | 8.31 | 8.74 | +2.58% | 2,131,991 |
| 2025-12-16 | 8.54 | 8.76 | 8.47 | 8.52 | -4.80% | 2,643,203 |
| 2025-12-15 | 9.07 | 9.15 | 8.80 | 8.95 | -4.69% | 2,602,838 |
| 2025-12-12 | 9.30 | 9.48 | 9.16 | 9.39 | +4.80% | 3,125,055 |
| 2025-12-11 | 8.95 | 9.24 | 8.88 | 8.96 | +2.75% | 2,712,896 |
| 2025-12-10 | 8.54 | 8.97 | 8.54 | 8.72 | +1.87% | 2,713,471 |
| 2025-12-09 | 8.31 | 8.68 | 8.31 | 8.56 | +1.54% | 2,114,398 |
| 2025-12-08 | 8.27 | 8.54 | 8.23 | 8.43 | -1.75% | 2,211,325 |
| 2025-12-05 | 8.74 | 8.88 | 8.57 | 8.58 | +2.14% | 2,453,124 |
| 2025-12-04 | 8.57 | 8.78 | 8.40 | 8.40 | -0.94% | 2,408,032 |
| 2025-12-03 | 8.14 | 8.57 | 8.11 | 8.48 | +5.21% | 3,544,257 |
| 2025-12-02 | 7.86 | 8.13 | 7.84 | 8.06 | +0.75% | 1,620,686 |
| 2025-12-01 | 8.15 | 8.21 | 7.92 | 8.00 | -1.48% | 1,452,412 |
| 2025-11-28 | 7.78 | 8.26 | 7.75 | 8.12 | +3.44% | 2,861,149 |
| 2025-11-27 | 8.07 | 8.11 | 7.69 | 7.85 | -1.63% | 2,571,393 |
| 2025-11-26 | 7.96 | 8.04 | 7.84 | 7.98 | +1.92% | 2,072,985 |
| 2025-11-25 | 7.78 | 7.95 | 7.70 | 7.83 | +5.10% | 2,285,636 |
| 2025-11-24 | 7.62 | 7.70 | 7.45 | 7.45 | -0.67% | 5,694,825 |
| 2025-11-21 | 7.76 | 7.86 | 7.48 | 7.50 | -8.20% | 4,667,920 |
| 2025-11-20 | 8.30 | 8.43 | 8.17 | 8.17 | +2.12% | 3,521,211 |
| 2025-11-19 | 7.99 | 8.17 | 7.93 | 8.00 | +2.17% | 2,727,334 |
| 2025-11-18 | 7.92 | 8.22 | 7.79 | 7.83 | -4.16% | 4,361,441 |
| 2025-11-17 | 8.03 | 8.19 | 7.86 | 8.17 | +2.00% | 2,501,977 |
| 2025-11-14 | 7.75 | 8.01 | 7.65 | 8.01 | -1.23% | 3,799,918 |
| 2025-11-13 | 8.13 | 8.20 | 8.02 | 8.11 | -0.37% | 2,039,800 |
| 2025-11-12 | 8.30 | 8.43 | 8.04 | 8.14 | -2.86% | 2,769,841 |
| 2025-11-11 | 8.40 | 8.44 | 8.11 | 8.38 | +0.00% | 2,665,041 |
| 2025-11-10 | 8.11 | 8.40 | 8.08 | 8.38 | +7.85% | 3,907,422 |
| 2025-11-07 | 7.79 | 7.96 | 7.71 | 7.77 | -3.84% | 4,405,674 |
| 2025-11-06 | 8.23 | 8.29 | 7.94 | 8.08 | -4.49% | 4,795,252 |
| 2025-11-05 | 8.87 | 8.90 | 8.40 | 8.46 | -8.93% | 4,411,057 |
| 2025-11-04 | 9.17 | 9.33 | 8.90 | 9.29 | -1.80% | 2,538,647 |
| 2025-11-03 | 9.45 | 9.74 | 9.38 | 9.46 | -1.97% | 2,773,510 |
| 2025-10-31 | 9.52 | 9.72 | 9.48 | 9.65 | +1.79% | 5,712,256 |
| 2025-10-30 | 8.96 | 9.59 | 8.95 | 9.48 | +5.92% | 5,059,294 |
| 2025-10-29 | 8.82 | 9.24 | 8.74 | 8.95 | +11.32% | 6,315,670 |
| 2025-10-28 | 8.24 | 8.25 | 7.79 | 8.04 | -4.40% | 3,533,413 |
| 2025-10-27 | 8.61 | 8.67 | 8.40 | 8.41 | +0.12% | 2,568,921 |
| 2025-10-24 | 8.48 | 8.52 | 8.28 | 8.40 | +0.12% | 2,589,616 |
| 2025-10-23 | 8.45 | 8.53 | 8.26 | 8.39 | +0.24% | 2,740,631 |
| 2025-10-22 | 8.30 | 8.42 | 8.06 | 8.37 | -5.32% | 3,665,597 |
| 2025-10-21 | 8.80 | 9.09 | 8.77 | 8.84 | +1.03% | 4,150,825 |
| 2025-10-20 | 9.05 | 9.13 | 8.69 | 8.75 | -4.89% | 4,462,656 |
| 2025-10-17 | 9.50 | 9.57 | 9.07 | 9.20 | -6.79% | 6,025,202 |
| 2025-10-16 | 9.62 | 9.95 | 9.46 | 9.87 | -0.60% | 5,323,904 |
| 2025-10-15 | 9.85 | 9.93 | 9.62 | 9.93 | +3.22% | 4,925,367 |
| 2025-10-14 | 9.30 | 9.63 | 9.24 | 9.62 | +9.57% | 6,985,191 |
| 2025-10-13 | 8.69 | 8.99 | 8.57 | 8.78 | -0.68% | 2,684,611 |
| 2025-10-10 | 8.88 | 9.10 | 8.81 | 8.84 | -1.56% | 2,563,099 |
| 2025-10-09 | 8.80 | 9.19 | 8.68 | 8.98 | +1.13% | 4,162,166 |
| 2025-10-08 | 8.80 | 9.18 | 8.66 | 8.88 | +0.91% | 2,976,539 |
| 2025-10-07 | 8.77 | 8.84 | 8.59 | 8.80 | +2.21% | 3,176,995 |
| 2025-10-06 | 8.47 | 8.63 | 8.25 | 8.61 | +0.47% | 3,127,239 |
| 2025-10-03 | 8.76 | 8.79 | 8.46 | 8.57 | -0.92% | 3,995,797 |
| 2025-10-02 | 8.30 | 8.68 | 8.27 | 8.65 | +5.88% | 4,530,473 |
| 2025-10-01 | 8.28 | 8.28 | 8.05 | 8.17 | -1.80% | 4,243,750 |
| 2025-09-30 | 8.19 | 8.33 | 8.06 | 8.32 | +0.60% | 10,097,975 |
| 2025-09-29 | 8.43 | 8.43 | 8.18 | 8.27 | -2.36% | 3,235,501 |
| 2025-09-26 | 8.38 | 8.75 | 8.36 | 8.47 | -0.24% | 6,142,853 |
| 2025-09-25 | 8.40 | 8.54 | 8.35 | 8.49 | -2.30% | 5,717,291 |
| 2025-09-24 | 8.65 | 8.75 | 8.27 | 8.69 | +0.12% | 6,754,457 |
| 2025-09-23 | 8.48 | 8.76 | 8.45 | 8.68 | +2.36% | 7,192,118 |
| 2025-09-22 | 8.44 | 8.67 | 8.34 | 8.48 | +4.69% | 5,273,317 |
| 2025-09-19 | 8.14 | 8.33 | 8.07 | 8.10 | +0.00% | 9,432,822 |
| 2025-09-18 | 7.77 | 8.37 | 7.77 | 8.10 | +4.38% | 9,735,254 |
| 2025-09-17 | 7.64 | 7.92 | 7.53 | 7.76 | -1.52% | 20,297,664 |
| 2025-09-16 | 7.88 | 7.88 | 7.88 | 7.88 | +0.00% | 0 |
| 2025-09-15 | 7.60 | 7.92 | 7.57 | 7.88 | +1.81% | 2,226,381 |
| 2025-09-12 | 7.76 | 7.80 | 7.59 | 7.74 | -0.26% | 2,176,147 |
| 2025-09-11 | 8.01 | 8.03 | 7.69 | 7.76 | -1.77% | 2,548,247 |
| 2025-09-10 | 8.09 | 8.10 | 7.86 | 7.90 | -3.78% | 3,120,286 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+24.84%). 가장 약한 달: 3월 (-23.27%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준
빠른 답변
Paladin Energy Ltd (PDN.AU)의 최근 종가는 얼마입니까?
2026-09-03 기준 11.26. Closelook 데이터 레이크의 일별 가격 기록 기준.
PDN.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 15.10, 최저 7.45 (2026-09-03 기준).
Paladin Energy Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 PDN.AU의 가장 강한 달은 1월(평균 +24.84%), 가장 약한 달은 3월(평균 -23.27%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.