Hot Features
프리미엄
Merrill Lynch Depositor Inc (PYT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0993 | -0.428017241379 | 23.2 | 23.43 | 22.34 | 662 | 23.0084532 | SP |
| 4 | 0.3607 | 1.58619173263 | 22.74 | 23.43 | 21.76 | 581 | 23.08683422 | SP |
| 12 | 0.0757 | 0.328773072747 | 23.025 | 24.19 | 21.76 | 581 | 22.98395406 | SP |
| 26 | -0.3693 | -1.57349808266 | 23.47 | 24.19 | 21.76 | 518 | 23.09015989 | SP |
| 52 | 0.3207 | 1.40781387182 | 22.78 | 24.19 | 21.76 | 749 | 22.90962899 | SP |
| 156 | -1.3993 | -5.71142857143 | 24.5 | 24.6 | 18.48 | 663 | 22.13671279 | SP |
| 260 | 0.1007 | 0.437826086957 | 23 | 26.88 | 16.6176 | 869 | 22.79545796 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1740181200 | 23.06 | -0.04 | -0.17 | 22.34 | 23.43 | 22.34 | 1507 |
| 1740094800 | 23.1 | 0.2 | 0.87 | 23.3 | 23.32 | 23.1 | 589 |
| 1740008400 | 22.9001 | 0 | 0.00 | 22.9 | 22.9001 | 22.9 | 601 |
| 1739922000 | 22.9 | -0.28 | -1.21 | 23.2 | 23.2 | 22.9 | 613 |
| 1739576400 | 23.18 | 0 | 0.00 | 23.2 | 23.2 | 21.76 | 132 |
| 1739490000 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1739403600 | 23.18 | 0.02 | 0.09 | 22.37 | 23.18 | 22.37 | 120 |
| 1739317200 | 23.16 | 0 | 0.00 | 23.18 | 23.18 | 23.16 | 106 |
| 1739230800 | 23.16 | 0 | 0.00 | 22.93 | 23.19 | 22.93 | 169 |
| 1738971600 | 23.16 | 0.16 | 0.70 | 22.89 | 23.16 | 22.89 | 120 |
| 1738885200 | 23 | -0.11 | -0.45 | 22.82 | 23.18 | 22.82 | 209 |
| 1738798800 | 23.105 | 0 | 0.00 | 22.93 | 23.17 | 22.93 | 112 |
| 1738712400 | 23.105 | 0 | 0.00 | 23.105 | 23.105 | 23.105 | 0 |
| 1738626000 | 23.105 | 0 | 0.00 | 23.105 | 23.105 | 23.105 | 0 |
| 1738366800 | 23.105 | -0.06 | -0.24 | 22.35 | 23.19 | 22.35 | 4927 |
| 1738280400 | 23.16 | 0 | 0.00 | 22.32 | 23.16 | 22.32 | 14 |
| 1738194000 | 23.16 | 0 | 0.00 | 22.89 | 23.16 | 22.89 | 110 |
| 1738107600 | 23.16 | 0.01 | 0.04 | 22.74 | 23.16 | 22.7 | 1707 |
| 1738021200 | 23.15 | 0.34 | 1.49 | 22.7 | 23.15 | 22.7 | 1356 |
| 1737762000 | 22.81 | -0.15 | -0.63 | 22.98 | 23.16 | 22.81 | 1143 |
| 1737675600 | 22.955 | 0 | 0.00 | 22.955 | 22.955 | 22.955 | 0 |
| 1737589200 | 22.955 | -0.15 | -0.63 | 22.88 | 23.05 | 22.88 | 348 |
| 1737502800 | 23.1 | 0.3 | 1.32 | 23.12 | 23.12 | 22.62 | 203 |
| 1737157200 | 22.8 | -0.4 | -1.72 | 23.2 | 23.2 | 22.5 | 459 |
| 1737070800 | 23.2 | 0.05 | 0.24 | 23.16 | 23.2 | 23.16 | 414 |
| 1736984400 | 23.1456 | 0 | 0.00 | 23.1456 | 23.1456 | 23.1456 | 0 |
| 1736898000 | 23.1456 | 0.44 | 1.92 | 22.73 | 23.1456 | 22.72 | 614 |
| 1736811600 | 22.71 | 0 | 0.00 | 22.7 | 23.15 | 22.7 | 50 |
| 1736552400 | 22.71 | 0.01 | 0.04 | 22.71 | 22.71 | 22.71 | 150 |
| 1736379600 | 22.7 | -0.01 | -0.04 | 22.7 | 22.7 | 22.7 | 103 |
| 1736293200 | 22.71 | 0 | 0.00 | 22.71 | 22.71 | 22.71 | 0 |
| 1736206800 | 22.71 | -0.19 | -0.83 | 22.71 | 22.71 | 22.71 | 102 |
| 1735947600 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1735861200 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1735688400 | 22.9 | -0.02 | -0.09 | 22.9 | 22.9 | 22.9 | 477 |
| 1735602000 | 22.92 | -0.05 | -0.22 | 22.83 | 22.92 | 22.73 | 311 |
| 1735342800 | 22.9699 | 0.2 | 0.88 | 22.8414 | 22.9699 | 22.18 | 3651 |
| 1735256400 | 22.77 | 0 | 0.00 | 22.8 | 22.85 | 22.77 | 930 |
| 1735077840 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 1 |
| 1734997200 | 22.77 | -0.23 | -1.00 | 22.77 | 22.77 | 22.77 | 133 |
| 1734738000 | 23 | 0.24 | 1.05 | 23 | 23 | 22.8 | 1918 |
| 1734651600 | 22.76 | -0.4 | -1.73 | 22.85 | 22.85 | 22.76 | 4141 |
| 1734565200 | 23.16 | 0 | 0.00 | 23 | 23.16 | 23 | 7 |
| 1734478800 | 23.16 | 0.28 | 1.23 | 23.0665 | 23.16 | 23.0665 | 100 |
| 1734392400 | 22.8783 | 0 | 0.00 | 23.1 | 23.1 | 22.8783 | 29 |
| 1734133200 | 22.8783 | -0.37 | -1.60 | 23.2 | 23.2 | 22.8783 | 803 |
| 1734046800 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 1 |
| 1733960400 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733874000 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733787600 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 18 |
| 1733528400 | 23.2499 | 0 | 0.00 | 23.2499 | 23.2499 | 23.2499 | 0 |
| 1733442000 | 23.2499 | 0.23 | 1.00 | 23.24 | 23.2499 | 23.1566 | 300 |
| 1733355600 | 23.02 | -0.01 | -0.02 | 23.205 | 23.205 | 23.02 | 1953 |
| 1733269200 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1733182800 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1732917840 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1732750800 | 23.025 | 0.02 | 0.11 | 23.25 | 23.25 | 23.025 | 875 |
| 1732664400 | 23 | 0 | 0.00 | 23.18 | 23.18 | 23 | 26 |
| 1732578000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
