Community Trust Bancorp Inc【CTBI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
Community Trust Bancorp Inc (CTBI)
Community Trust Bancorp Inc (CTBI) 과거

Community Trust Bancorp Inc (CTBI)

53.51

-0.21

(-0.39%)

마감 01 2월 6:00AM

53.51

0.00

(0.00%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.91	1.73003802281	52.6	55	52.6	70424	53.88044579	CS
4	1.51	2.90384615385	52	55	48.83	76294	52.60669706	CS
12	-3.89	-6.77700348432	57.4	61.665	48.83	61686	55.59909727	CS
26	2.5	4.90099980396	51.01	61.665	44.7	53245	52.84417126	CS
52	11.56	27.5566150179	41.95	61.665	38.44	52467	47.93495928	CS
156	9.68	22.0853296829	43.83	61.665	32.68	49503	43.15701654	CS
260	8.99	20.1931716083	44.52	61.665	26.45	49817	41.0164023	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	53.51	-0.21	-0.39	53.72	54.32	53.3	82943
1738280100	53.72	-0.4	-0.74	54.62	54.62	53.34	79063
1738193700	54.12	0.59	1.10	53.25	54.405	53.09	68765
1738107300	53.53	-0.75	-1.38	54.07	54.585	53.145	88462
1738020900	54.28	0.45	0.84	53.77	55	52.95	73459
1737761700	53.83	0.54	1.01	52.6	53.89	52.6	42369
1737675300	53.29	0	0.00	53.29	53.29	53.29	0
1737588900	53.29	-0.78	-1.44	53.82	53.9	52.9149	71247
1737502500	54.07	0.27	0.50	54.24	55	53.94	69039
1737156900	53.8	0.68	1.28	53.75	53.93	52.87	62574
1737070500	53.12	-0.87	-1.61	53.77	53.91	52.49	73942
1736984100	53.99	1.22	2.31	54.15	54.31	52.57	88800
1736897700	52.77	1.72	3.37	51.42	52.79	51.23	79218
1736811300	51.05	1.33	2.67	49.31	51.22	49.31	85522
1736552100	49.72	-1.39	-2.72	50.6	50.6	48.83	122817
1736379300	51.11	0.25	0.49	50.73	51.32	50.43	73972
1736292900	50.86	-0.78	-1.51	51.75	51.95	50.64	95791
1736206500	51.64	-0.6	-1.15	52.32	52.8	51.61	60327
1735947300	52.24	0.29	0.56	52	52.3	51.13	61630
1735860900	51.95	-1.08	-2.04	53.38	53.952	51.92	50860
1735688100	53.03	-0.19	-0.36	53.59	53.75	52.656	47891
1735601700	53.22	-0.35	-0.65	53.5	53.9099	52.75	130391
1735342500	53.57	-0.85	-1.56	54.06	54.63	53.07	28605
1735256100	54.42	-0.15	-0.27	54.16	54.69	53.92	21054
1735077840	54.57	0.38	0.70	54.16	54.57	53.94	21256
1734996900	54.19	-0.2	-0.37	54.45	54.65	53.89	30869
1734737700	54.39	0.46	0.85	53.35	54.91	53.3	120835
1734651300	53.93	-0.25	-0.46	55.02	56.77	53.57	47158
1734564900	54.18	-3.39	-5.89	57.99	58.025	53.92	84547
1734478500	57.57	-0.79	-1.35	58.18	58.51	57.055	61047
1734392100	58.36	0.57	0.99	57.6	58.36	57.2118	48656
1734132900	57.79	-0.6	-1.03	58.05	58.52	57.02	50597
1734046500	58.39	-0.7	-1.18	58.98	59.38	57.95	46335
1733960100	59.09	0.4	0.68	59.27	59.59	58.08	117167
1733873700	58.69	0.78	1.35	58.2	59.22	57.56	44431
1733787300	57.91	-0.49	-0.84	58.61	58.8599	57.91	42584
1733528100	58.4	-0.46	-0.78	59.29	59.29	57.985	31983
1733441700	58.86	-0.38	-0.64	59.31	59.62	58.62	43022
1733355300	59.24	0.83	1.42	58.41	59.36	57.93	46751
1733268900	58.41	-0.8	-1.35	59.43	59.825	58.245	77623
1733182500	59.21	0.23	0.39	59.25	59.575	57.875	68621
1732917840	58.98	0.05	0.08	59.22	59.65	58.36	38468
1732750500	58.93	-0.28	-0.47	59.69	60.16	58.93	48832
1732664100	59.21	-0.86	-1.43	59.72	60.12	58.87	32785
1732577700	60.07	0.39	0.65	60.43	61.665	59.75	54078
1732318500	59.68	1.03	1.76	58.87	59.875	52.98	43927
1732232100	58.65	0.97	1.68	57.63	59.19	57.63	38041
1732145700	57.68	-0.84	-1.44	58.22	58.75	56.68	44712
1732059300	58.52	-0.01	-0.02	57.71	58.635	57.334843	46083
1731972900	58.53	-0.51	-0.86	58.75	59.63	58.49	50920
1731713700	59.04	-0.33	-0.56	59.79	60.115	58.46	50645
1731627300	59.37	-0.08	-0.13	59.84	60.24	58.65	60022
1731540900	59.45	-0.63	-1.05	60.73	61.6	59.45	77445
1731454500	60.08	-0.39	-0.64	60.36	61.27	59.82	72296
1731368100	60.47	2.72	4.71	59.08	61.13	59.08	65399
1731108900	57.75	0.88	1.55	57.4	57.93	56.545	65873
1731022500	56.87	-4.03	-6.62	60.34	60.34	56.47	109974
1730936100	60.9	8.11	15.36	56.07	61.1989	56.07	149433
1730849700	52.79	1.09	2.11	51.9	52.87	51.6	31032
1730763300	51.7	-0.15	-0.29	51.75	52.16	50.75	44300
1730500500	51.85	0.05	0.10	52.1	52.1	51.44	51501

Community Trust Bancorp

Crdit Mutuel Home Loan

Fidelity US Momentum ETF

Vontobel Financial Produ...

Euro Corp Bond UCITS ETF

Amundi Ind Msci Emerging...

Caisse des Depots et Con...

Plasticos Compuestos

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관