Pactiv Evergreen Inc (PTVE)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.05 | 7.69794721408 | 13.64 | 16.01 | 13.13 | 555495 | 14.14398384 | CS |
4 | 2.51 | 20.6075533662 | 12.18 | 16.01 | 11.11 | 397210 | 13.01704892 | CS |
12 | 3.56 | 31.9856244385 | 11.13 | 16.01 | 10.475 | 306187 | 12.22905269 | CS |
26 | 2.47 | 20.2127659574 | 12.22 | 16.01 | 8.83 | 354014 | 11.67193954 | CS |
52 | 2.65 | 22.0099667774 | 12.04 | 16.01 | 8.83 | 378710 | 12.87204116 | CS |
156 | 1.79 | 13.8759689922 | 12.9 | 16.01 | 6.85 | 275567 | 11.1612435 | CS |
260 | 3.52 | 31.5129811996 | 11.17 | 19.61 | 6.85 | 309797 | 12.52989796 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733355300 | 14.69 | 0.23 | 1.59 | 14.4 | 14.84 | 14.216 | 691061 |
1733268900 | 14.46 | 0.86 | 6.32 | 13.56 | 16.01 | 13.44 | 1446744 |
1733182500 | 13.6 | 0.03 | 0.22 | 13.26 | 13.67 | 13.13 | 310897 |
1732917840 | 13.57 | 0.07 | 0.52 | 13.64 | 13.73 | 13.53 | 156504 |
1732750500 | 13.5 | -0.14 | -1.03 | 13.64 | 13.9 | 13.48 | 307835 |
1732664100 | 13.64 | 0.06 | 0.44 | 13.47 | 13.775 | 13.34 | 288731 |
1732577700 | 13.58 | 0.38 | 2.88 | 13.41 | 13.715 | 13.37 | 327260 |
1732318500 | 13.2 | 0.2 | 1.54 | 12.93 | 13.235 | 12.925 | 422292 |
1732232100 | 13 | 0.01 | 0.08 | 13 | 13.22 | 12.64 | 326383 |
1732145700 | 12.99 | 0.43 | 3.42 | 12.63 | 13.09 | 12.5104 | 552708 |
1732059300 | 12.56 | 0.21 | 1.70 | 12.36 | 12.69 | 12.2402 | 614205 |
1731972900 | 12.35 | 0.06 | 0.49 | 12.29 | 12.425 | 12.185 | 341703 |
1731713700 | 12.29 | 0.03 | 0.24 | 12.36 | 12.545 | 12.12 | 389034 |
1731627300 | 12.26 | 0.08 | 0.66 | 12.15 | 12.39 | 12.1 | 284375 |
1731540900 | 12.18 | 0.65 | 5.64 | 11.61 | 12.405 | 11.585 | 373581 |
1731454500 | 11.53 | -0.47 | -3.92 | 11.8 | 11.8 | 11.11 | 351344 |
1731368100 | 12 | 0.24 | 2.04 | 11.82 | 12.08 | 11.82 | 228997 |
1731108900 | 11.76 | -0.01 | -0.08 | 11.71 | 11.95 | 11.67 | 216880 |
1731022500 | 11.77 | -0.47 | -3.84 | 12 | 12.17 | 11.76 | 224057 |
1730936100 | 12.24 | 0.89 | 7.84 | 12.18 | 12.49 | 11.97 | 383463 |
1730849700 | 11.35 | 0.13 | 1.16 | 11.22 | 11.419 | 11.22 | 172003 |
1730763300 | 11.22 | -0.09 | -0.80 | 11.29 | 11.5 | 11.2 | 162167 |
1730500500 | 11.31 | -0.03 | -0.26 | 11.44 | 11.48 | 11.21 | 217307 |
1730414100 | 11.34 | -0.1 | -0.87 | 11.5 | 11.69 | 11.34 | 166533 |
1730327700 | 11.44 | -0.06 | -0.52 | 11.505 | 11.6018 | 11.4 | 174745 |
1730241300 | 11.5 | -0.19 | -1.63 | 11.63 | 11.75 | 11.49 | 206277 |
1730154900 | 11.69 | 0.15 | 1.30 | 11.58 | 11.88 | 11.58 | 154028 |
1729895700 | 11.54 | -0.09 | -0.77 | 11.73 | 11.86 | 11.51 | 119741 |
1729809300 | 11.63 | -0.02 | -0.17 | 11.65 | 11.65 | 11.5 | 116137 |
1729722900 | 11.65 | -0.14 | -1.19 | 11.74 | 11.83 | 11.44 | 165009 |
1729636500 | 11.79 | -0.09 | -0.76 | 11.88 | 11.95 | 11.74 | 157312 |
1729550100 | 11.88 | -0.22 | -1.82 | 12.11 | 12.16 | 11.79 | 223594 |
1729290900 | 12.1 | -0.2 | -1.63 | 12.35 | 12.365 | 12.05 | 188514 |
1729204500 | 12.3 | 0.4 | 3.36 | 11.9 | 12.31 | 11.9 | 408625 |
1729118100 | 11.9 | -0.15 | -1.24 | 12.22 | 12.22 | 11.865 | 225185 |
1729031700 | 12.05 | 0.01 | 0.08 | 12.02 | 12.25 | 11.925 | 310540 |
1728945300 | 12.04 | 0.29 | 2.47 | 11.72 | 12.055 | 11.583 | 167948 |
1728686100 | 11.75 | 0.32 | 2.80 | 11.44 | 11.83 | 11.44 | 180708 |
1728599700 | 11.43 | -0.19 | -1.64 | 11.47 | 11.69 | 11.41 | 233088 |
1728513300 | 11.62 | 0.08 | 0.69 | 11.62 | 11.98 | 11.57 | 440995 |
1728426900 | 11.54 | 0.09 | 0.79 | 11.44 | 11.62 | 11.29 | 408803 |
1728340500 | 11.45 | 0.04 | 0.35 | 11.34 | 11.48 | 11.289 | 347521 |
1728081300 | 11.41 | 0.44 | 4.01 | 11.18 | 11.42 | 11.045 | 209553 |
1727994900 | 10.97 | -0.26 | -2.32 | 11.23 | 11.24 | 10.97 | 182715 |
1727908500 | 11.23 | -0.32 | -2.77 | 11.532 | 11.72 | 11.23 | 180522 |
1727822100 | 11.55 | 0.04 | 0.35 | 11.63 | 11.75 | 11.495 | 214319 |
1727735520 | 11.51 | -0.09 | -0.78 | 11.55 | 11.62 | 11.35 | 187605 |
1727476500 | 11.6 | -0.24 | -2.03 | 11.98 | 12.03 | 11.57 | 207659 |
1727390100 | 11.84 | -0.06 | -0.50 | 12.02 | 12.18 | 11.84 | 315644 |
1727303700 | 11.9 | -0.02 | -0.17 | 11.93 | 11.93 | 11.65 | 315903 |
1727217300 | 11.92 | 0.26 | 2.23 | 11.73 | 11.99 | 11.72 | 269356 |
1727130900 | 11.66 | -0.32 | -2.67 | 12 | 12.18 | 11.59 | 196560 |
1726871700 | 11.98 | -0.4 | -3.23 | 12.3 | 12.45 | 11.96 | 781584 |
1726785300 | 12.38 | 0.84 | 7.28 | 11.95 | 12.44 | 11.8417 | 787606 |
1726698900 | 11.54 | 0.1 | 0.87 | 11.42 | 11.92 | 11.42 | 280467 |
1726612500 | 11.44 | 0.15 | 1.33 | 11.31 | 11.57 | 11.26 | 293197 |
1726526100 | 11.29 | 0.11 | 0.98 | 11.26 | 11.35 | 11.09 | 260079 |
1726266900 | 11.18 | 0.25 | 2.33 | 11 | 11.26 | 10.99 | 221415 |
1726180500 | 10.925 | 0.02 | 0.14 | 10.9 | 10.97 | 10.695 | 266471 |
1726094100 | 10.91 | -0.29 | -2.59 | 11.13 | 11.13 | 10.475 | 400605 |
1726007700 | 11.2 | 0.21 | 1.91 | 10.98 | 11.25 | 10.81 | 445535 |
1725921300 | 10.99 | -0.17 | -1.52 | 11.19 | 11.255 | 10.975 | 270171 |
1725662100 | 11.16 | -0.23 | -2.02 | 11.355 | 11.46 | 11.085 | 640198 |
1725575700 | 11.39 | 0.04 | 0.35 | 11.4 | 11.48 | 11.33 | 342066 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관