Pilgrims Pride Corporation (6PP)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.199999 | 3.19148670213 | 37.6 | 39.2 | 37.6 | 535 | 38.43198804 | DE |
4 | -3.200001 | -7.61905 | 42 | 42.6 | 36 | 1038 | 38.40185236 | DE |
12 | 2.599999 | 7.18231767956 | 36.2 | 42.6 | 34.6 | 560 | 38.44715842 | DE |
26 | 5 | 14.7928998459 | 33.799999 | 42.6 | 31 | 531 | 36.84737003 | DE |
52 | 5 | 14.7928998459 | 33.799999 | 42.6 | 31 | 531 | 36.84737003 | DE |
156 | 5 | 14.7928998459 | 33.799999 | 42.6 | 31 | 531 | 36.84737003 | DE |
260 | 5 | 14.7928998459 | 33.799999 | 42.6 | 31 | 531 | 36.84737003 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727209560 | 38.4 | 0.4 | 1.05 | 39 | 39.2 | 38.4 | 798 |
1727123160 | 38 | -0.6 | -1.55 | 38 | 38 | 38 | 223 |
1726864020 | 38.6 | 0.2 | 0.52 | 38.6 | 38.6 | 38 | 874 |
1726777560 | 38.4 | 0 | 0.00 | 38 | 38.4 | 38 | 358 |
1726691220 | 38.4 | 1.2 | 3.23 | 37.6 | 38.4 | 37.6 | 423 |
1726604760 | 37.2 | 0 | 0.00 | 37.6 | 38.2 | 37.2 | 731 |
1726518420 | 37.2 | 1 | 2.76 | 36.4 | 37.2 | 36.4 | 5716 |
1726259160 | 36.2 | -1 | -2.69 | 37 | 37.2 | 36 | 1938 |
1726172760 | 37.2 | -0.6 | -1.59 | 37.6 | 37.6 | 37.2 | 1170 |
1726086360 | 37.799999 | -1.6 | -4.06 | 38.799999 | 38.799999 | 37.799999 | 1700 |
1725999960 | 39.4 | -1.6 | -3.90 | 40.6 | 40.6 | 39.4 | 387 |
1725913560 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1725654360 | 41 | -0.2 | -0.49 | 40.6 | 41 | 40.6 | 815 |
1725567960 | 41.2 | -0.6 | -1.44 | 41.4 | 41.4 | 41.2 | 380 |
1725481560 | 41.799999 | 0.2 | 0.48 | 41.6 | 42 | 41.4 | 1790 |
1725395160 | 41.6 | -1 | -2.35 | 42.4 | 42.4 | 41.4 | 995 |
1725308760 | 42.6 | 0 | 0.00 | 42.4 | 42.6 | 42.4 | 141 |
1725049560 | 42.6 | 0.6 | 1.43 | 42.6 | 42.6 | 42.6 | 140 |
1724963160 | 42 | 2 | 5.00 | 42 | 42 | 42 | 98 |
1724876820 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1724790420 | 40 | -0.4 | -0.99 | 40 | 40 | 40 | 560 |
1724704020 | 40.4 | 0.4 | 1.00 | 40.2 | 40.4 | 40.2 | 478 |
1724444820 | 40 | 0.6 | 1.52 | 39.6 | 40 | 39.4 | 770 |
1724358420 | 39.4 | 0.2 | 0.51 | 39.4 | 39.4 | 39.4 | 300 |
1724272020 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
1724185620 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 0 |
1724099220 | 39.2 | 0 | 0.00 | 39 | 39.2 | 39 | 261 |
1723840020 | 39.2 | -1.8 | -4.39 | 39.2 | 39.2 | 39.2 | 50 |
1723753620 | 41 | 0 | 0.00 | 41 | 41 | 41 | 50 |
1723667160 | 41 | 0.6 | 1.49 | 40.4 | 41 | 40.4 | 301 |
1723580760 | 40.4 | 0.2 | 0.50 | 40.4 | 40.4 | 40.4 | 25 |
1723494360 | 40.2 | -1 | -2.43 | 40.4 | 40.4 | 40 | 161 |
1723235220 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1723148820 | 41.2 | 0.8 | 1.98 | 40.6 | 41.2 | 40.6 | 88 |
1723062360 | 40.4 | 2 | 5.21 | 40.4 | 40.4 | 40.4 | 100 |
1722976020 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1722889620 | 38.4 | 0.4 | 1.05 | 37 | 38.4 | 37 | 289 |
1722630360 | 38 | -0.8 | -2.06 | 38.6 | 38.6 | 38 | 151 |
1722544020 | 38.799999 | 0.4 | 1.04 | 40.4 | 40.4 | 38.6 | 99 |
1722457620 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
1722371220 | 38.4 | 0.2 | 0.52 | 38.4 | 38.4 | 38.4 | 65 |
1722284760 | 38.2 | 1.8 | 4.95 | 38.799999 | 38.799999 | 38.2 | 145 |
1722025620 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1721939220 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1721852820 | 36.4 | -0.2 | -0.55 | 36.4 | 36.4 | 36.4 | 350 |
1721766420 | 36.6 | -0.2 | -0.54 | 36.799999 | 36.799999 | 36.6 | 1220 |
1721677800 | 36.799999 | 0.8 | 2.22 | 36.799999 | 36.799999 | 36.799999 | 0 |
1721420760 | 36 | -0.4 | -1.10 | 36.2 | 36.2 | 36 | 417 |
1721334420 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1721248020 | 36.4 | 1.2 | 3.41 | 36 | 36.4 | 36 | 33 |
1721161560 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
1721075160 | 35.2 | 0.6 | 1.73 | 35.2 | 35.2 | 35.2 | 10 |
1720816020 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1720729620 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1720643220 | 34.6 | -0.8 | -2.26 | 34.6 | 34.6 | 34.6 | 25 |
1720556760 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1720470360 | 35.4 | -0.8 | -2.21 | 35.4 | 35.4 | 35.4 | 3 |
1720211220 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1720124820 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1720038420 | 36.2 | 0.6 | 1.69 | 36.2 | 36.2 | 36.2 | 25 |
1719952020 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1719865620 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1719606420 | 35.6 | -0.4 | -1.11 | 35.6 | 35.6 | 35.6 | 250 |
1719520020 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
1719433620 | 36 | 3 | 9.09 | 36 | 36 | 36 | 50 |
1719295200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관