PSI Technology【PTTEC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
EU
PSI Technology (PTTEC)
PSI Technology (PTTEC) 과거

PSI Technology (PTTEC)

1,610.79

177.95

( 12.42% )

업데이트: 23:38:45

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	248.03	18.2005635622	1362.76	1658.67	1361.83	0	0	IX
4	248.96	18.2812832732	1361.83	1658.67	1320.73	0	0	IX
12	275.57	20.6385464568	1335.22	1658.67	1309.55	0	0	IX
26	269.89	20.1275262883	1340.9	1658.67	1287.46	0	0	IX
52	543.58	50.9346801473	1067.21	1658.67	1052.67	0	0	IX
156	860.61	114.720467088	750.18	1658.67	601.5	0	0	IX
260	1182.15	275.79087346	428.64	1658.67	308.43	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740072600	1432.84	51.86	3.76	1390.55	1432.84	1380.98	0
1739986200	1380.98	-0.93	-0.07	1376.32	1380.98	1361.83	0
1739899800	1381.91	7.25	0.53	1365.81	1381.91	1365.81	0
1739813400	1374.66	-9.58	-0.69	1384.24	1384.24	1372.33	0
1739554200	1384.24	27.07	1.99	1362.76	1384.24	1362.76	0
1739467800	1357.17	4.92	0.36	1371.4	1371.4	1346.66	0
1739381400	1352.25	-12.84	-0.94	1365.09	1365.09	1352.25	0
1739295000	1365.09	3.26	0.24	1361.83	1365.09	1352.25	0
1739208600	1361.83	15.17	1.13	1365.81	1371.4	1352.25	0
1738949400	1346.66	-9.58	-0.71	1365.81	1365.81	1346.66	0
1738863000	1356.24	-5.59	-0.41	1361.83	1361.83	1356.24	0
1738776600	1361.83	-5.85	-0.43	1372.33	1372.33	1361.83	0
1738690200	1367.68	1.87	0.14	1356.24	1367.68	1346.66	0
1738603800	1365.81	-6.52	-0.48	1334.03	1372.33	1334.03	0
1738344600	1372.33	14.23	1.05	1348.52	1372.33	1346.66	0
1738258200	1358.1	0	0.00	1367.68	1367.68	1348.52	0
1738171800	1358.1	-10.51	-0.77	1367.68	1367.68	1329.3699	0
1738085400	1368.6099	25.93	1.93	1342.68	1368.6099	1320.73	0
1737999000	1342.68	-28.72	-2.09	1342.68	1342.68	1342.68	0
1737739800	1371.4	19.15	1.42	1361.83	1371.4	1323.52	0
1737653400	1352.25	0	0.00	1352.25	1352.25	1352.25	0
1737567000	1352.25	0	0.00	1352.25	1352.25	1352.25	0
1737480600	1352.25	-19.15	-1.40	1352.25	1371.4	1352.25	0
1737394200	1371.4	3.99	0.29	1348.26	1371.4	1336.16	0
1737135000	1367.41	14.23	1.05	1353.18	1372.33	1353.18	0
1737048600	1353.18	0	0.00	1353.18	1381.91	1353.18	0
1736962200	1353.18	0	0.00	1353.18	1362.76	1340.14	0
1736875800	1353.18	13.97	1.04	1347.59	1353.18	1347.59	0
1736789400	1339.21	4.92	0.37	1328.7	1347.59	1309.55	0
1736530200	1334.29	-20.08	-1.48	1354.3699	1354.3699	1334.29	0
1736443800	1354.3699	6.78	0.50	1339.21	1354.3699	1339.21	0
1736357400	1347.59	14.23	1.07	1332.43	1351.58	1332.43	0
1736271000	1333.3599	0	0.00	1342.94	1342.94	1333.3599	0
1736184600	1333.3599	12.37	0.94	1349.72	1356.24	1326.58	0
1735925400	1320.99	-34.32	-2.53	1356.24	1356.24	1319.13	0
1735839000	1355.31	-1.86	-0.14	1357.17	1357.17	1318.8699	0
1735666200	1357.17	30.59	2.31	1364.88	1364.88	1320.06	0
1735579800	1326.58	-7.71	-0.58	1325.91	1346.66	1315.4	0
1735320600	1334.29	-13.3	-0.99	1334.55	1338.02	1324.98	0
1735061400	1347.59	7.45	0.56	1349.72	1349.72	1346.92	0
1734975000	1340.14	-21.69	-1.59	1361.83	1361.83	1320.99	0
1734715800	1361.83	37.37	2.82	1324.46	1361.83	1324.46	0
1734629400	1324.46	3.47	0.26	1320.06	1333.1	1320.06	0
1734543000	1320.99	-12.37	-0.93	1333.3599	1333.3599	1311.42	0
1734456600	1333.3599	8.64	0.65	1315.14	1338.02	1315.14	0
1734370200	1324.72	-6.52	-0.49	1340.81	1340.81	1321.66	0
1734111000	1331.24	-11.44	-0.85	1338.95	1343.6099	1327.51	0
1734024600	1342.68	4.66	0.35	1318.8699	1343.6099	1318.8699	0
1733938200	1338.02	-4.66	-0.35	1338.02	1342.68	1338.02	0
1733851800	1342.68	19.16	1.45	1342.68	1342.68	1330.57	0
1733765400	1323.52	-9.84	-0.74	1322.18	1342.68	1322.18	0
1733506200	1333.3599	9.84	0.74	1316.07	1354.3699	1316.07	0
1733419800	1323.52	-25	-1.85	1329.3699	1353.18	1323.52	0
1733333400	1348.52	0.93	0.07	1347.59	1348.52	1347.59	0
1733247000	1347.59	-5.85	-0.43	1315.14	1348.52	1315.14	0
1733160600	1353.44	18.22	1.36	1338.95	1353.44	1324.72	0
1732901400	1335.22	19.15	1.46	1335.22	1335.22	1335.22	0
1732815000	1316.07	-41.1	-3.03	1348.79	1348.79	1307.69	0
1732728600	1357.17	0	0.00	1357.17	1357.17	1357.17	0
1732642200	1357.17	3.73	0.28	1353.44	1357.17	1315.14	0
1732555800	1353.44	-9.58	-0.70	1363.02	1363.02	1324.72	0
1732296600	1363.02	32.45	2.44	1334.29	1363.02	1332.43	0
1732210200	1330.57	-45.75	-3.32	1376.32	1376.32	1330.57	0

BNP Paribas Issuance

Armor Minerals (CE)

Occidental Petroleum

Biokarpet Industrial And...

Kfw Green Fx 2.875% Mar3...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관