Community Trust Bancorp Inc【CTBI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Community Trust Bancorp Inc (CTBI)

53.685

-0.995

( -1.82% )

업데이트: 03:19:46

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.305	-0.564919429524	53.99	55.15	52.9379	44875	54.24393237	CS
4	0.325	0.609070464768	53.36	56.96	52.9379	52087	55.14664015	CS
12	-4.515	-7.75773195876	58.2	59.59	48.83	63135	54.18889479	CS
26	4.125	8.32324455206	49.56	61.665	46.31	55765	53.91895496	CS
52	14.115	35.6709628506	39.57	61.665	38.53	52754	49.21712424	CS
156	11.025	25.8438818565	42.66	61.665	32.68	49768	43.52043737	CS
260	14.875	38.3277505797	38.81	61.665	26.45	50262	41.25781057	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741044900	54.68	0.09	0.16	54.6	55.15	54.18	48816
1740785700	54.59	0.59	1.09	54.3	54.66	53.955	53492
1740699300	54	0.29	0.54	53.51	54.21	53.26	34597
1740612900	53.71	-0.32	-0.59	54.2	54.4	53.11	39521
1740526500	54.03	0.4	0.75	53.99	54.53	53.82	47950
1740440100	53.63	-0.25	-0.46	54.28	54.32	53.58	51904
1740180900	53.88	-1.35	-2.44	55.76	55.78	53.815	50010
1740094500	55.23	-0.18	-0.32	55.15	55.35	54.14	49509
1740008100	55.41	-0.12	-0.22	54.95	55.61	54.75	26534
1739921700	55.53	0.03	0.05	55.39	55.78	54.9601	35290
1739576100	55.5	-0.18	-0.32	55.88	56.96	55.3	29211
1739489700	55.68	0.57	1.03	55.46	55.72	54.98	47071
1739403300	55.11	-1.77	-3.11	55.97	56.04	55.11	50977
1739316900	56.88	1.3	2.34	55.35	56.88	54.955	53504
1739230500	55.58	0.11	0.20	55.57	55.895	54.74	55159
1738971300	55.47	-1.15	-2.03	56.45	56.45	54.57	57264
1738884900	56.62	0.59	1.05	56.3	56.68	55.9475	75534
1738798500	56.03	1.12	2.04	55	56.03	54.5	74406
1738712100	54.91	1.98	3.74	53.36	54.91	53.24	108907
1738625700	52.93	-0.58	-1.08	52.33	53.4	51.76	88021
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

Community Trust Bancorp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관