PCCW Limited【TH3B】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
PCCW Limited (TH3B)
PCCW Limited (TH3B) 과거

PCCW Limited (TH3B)

0.549

0.0015

(0.27%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.007	-1.25899280576	0.556	0.5629999	0.5225	2769	0.53549787	DE
4	0.014	2.61682242991	0.535	0.63	0.5225	20269	0.57828891	DE
12	0.0185	3.48727615457	0.5305	0.63	0.518	13395	0.56449129	DE
26	0.0634	13.0560131796	0.4856	0.63	0.476	8227	0.54704806	DE
52	0.0954	21.0317460317	0.4536	0.63	0.438	7570	0.50801435	DE
156	0.1188	27.6150627615	0.4302	0.63	0.4112	6412	0.49731264	DE
260	0.1188	27.6150627615	0.4302	0.63	0.4112	6412	0.49731264	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	0.5375	-0.0035	-0.65	0.5365	0.5375	0.5365	400
1741901220	0.541	0.015	2.85	0.5629999	0.5629999	0.541	1512
1741814820	0.526	0.0035	0.67	0.543	0.5435	0.526	1719
1741728420	0.5225	-0.012	-2.25	0.5495	0.5495	0.5225	614
1741642020	0.5345	-0.005	-0.93	0.5355	0.538	0.534	4805
1741382820	0.5395	0.0155	2.96	0.556	0.556	0.5395	5193
1741296420	0.524	-0.0195	-3.59	0.534	0.534	0.524	182
1741210020	0.5435	0.009	1.68	0.544	0.544	0.5435	4376
1741123620	0.5345	-0.0145	-2.64	0.546	0.5675	0.5345	2280
1741037220	0.549	0.0005	0.09	0.555	0.5739999	0.549	815
1740778020	0.5485	-0.0045	-0.81	0.5689999	0.5689999	0.5485	420
1740691620	0.553	0.0165	3.08	0.553	0.553	0.553	206
1740605220	0.5365	-0.0005	-0.09	0.5415	0.5415	0.5365	380
1740518820	0.537	-0.0315	-5.54	0.538	0.538	0.537	1765
1740432420	0.5685	-0.022	-3.73	0.54	0.5685	0.54	3924
1740173220	0.5905	0.027	4.79	0.59	0.6	0.59	53918
1740086820	0.5635	-0.0095	-1.66	0.5739999	0.5745	0.5635	1570
1740000420	0.5729999	-0.007	-1.21	0.5749999	0.5749999	0.5729999	14388
1739914020	0.5799999	0.0359999	6.62	0.5639999	0.63	0.5639999	305595
1739827620	0.544	0.009	1.68	0.5769999	0.5769999	0.544	1692
1739568420	0.535	-0.0005	-0.09	0.535	0.535	0.535	20
1739482020	0.5355	0.0025	0.47	0.5355	0.5355	0.5355	54
1739395620	0.533	0.008	1.52	0.5405	0.5649999	0.533	11355
1739309220	0.525	-0.0005	-0.10	0.5345	0.5575	0.5235	4046
1739222820	0.5255	0.0045	0.86	0.5255	0.5255	0.5255	2000
1738963620	0.521	-0.022	-4.05	0.536	0.5505	0.521	5482
1738877220	0.543	-0.002	-0.37	0.544	0.5445	0.543	11385
1738790820	0.545	-0.006	-1.09	0.5679999	0.5679999	0.544	8093
1738704420	0.551	-0.0105	-1.87	0.552	0.552	0.551	1382
1738618020	0.5615	0.011	2.00	0.561	0.5795	0.56	943
1738358820	0.5505	0	0.00	0.5505	0.5735	0.5505	3448
1738272420	0.5505	0	0.00	0.5505	0.5505	0.5505	2664
1738186020	0.5505	0	0.00	0.5505	0.5505	0.5505	780
1738099620	0.5505	-0.019	-3.34	0.5485	0.5505	0.548	2067
1738013220	0.5695	0.0255	4.69	0.5495	0.5695	0.5495	5130
1737754020	0.544	-0.0135	-2.42	0.5699999	0.5699999	0.544	2875
1737667620	0.5575	0.0045	0.81	0.557	0.5575	0.557	1305
1737581220	0.553	-0.015	-2.64	0.551	0.553	0.5505	4100
1737494820	0.5679999	-0.0045	-0.79	0.5685	0.5799999	0.5669999	2089
1737408420	0.5725	-0.0005	-0.09	0.5745	0.6	0.5719999	10410
1737149220	0.5729999	0.0024999	0.44	0.5739999	0.5739999	0.5729999	660
1737062820	0.5705	0.0055001	0.97	0.5955	0.596	0.5699999	6707
1736976420	0.5649999	0.0144999	2.63	0.556	0.5649999	0.556	18006
1736890020	0.5505	-0.001	-0.18	0.5699999	0.5699999	0.5505	1598
1736803620	0.5515	-0.0085	-1.52	0.5505	0.5525	0.5505	2001
1736544420	0.56	0.019	3.51	0.5435	0.56	0.5435	61051
1736458020	0.541	-0.0045	-0.82	0.5395	0.5595	0.5395	2560
1736371620	0.5455	-0.0145	-2.59	0.5405	0.5455	0.5405	12410
1736285220	0.56	0.024	4.48	0.5385	0.5629999	0.5365	20741
1736198820	0.536	0.0025	0.47	0.55	0.5585	0.536	803
1735939620	0.5335	-0.013	-2.38	0.552	0.5525	0.5335	27826
1735853220	0.5465	0.0105	1.96	0.5465	0.5695	0.5455	20642
1735594020	0.536	-0.0005	-0.09	0.5365	0.5495	0.536	11539
1735334820	0.5365	0.009	1.71	0.5495	0.5495	0.518	49749
1734989220	0.5275	0.0005	0.09	0.526	0.528	0.526	9351
1734730020	0.527	-0.006	-1.13	0.5305	0.531	0.5204999	6124
1734643620	0.533	0.0225001	4.41	0.522	0.533	0.513	9308
1734557220	0.5104999	-0.003	-0.58	0.509	0.5104999	0.509	594
1734470820	0.5134999	-0.0115	-2.19	0.509	0.5134999	0.508	1150
1734384420	0.525	-0.0015	-0.28	0.549	0.549	0.5245	582

Direxion Daily Industria...

BNP Paribas Issuance

Vontobel Financial Produ...

Vontobel Financial Produ...

Intesa Sanpaolo

BNP Paribas Issuance

Vontobel Financial Produ...

Enerev5 Metals (PK)

Fidelity High Dividend ETF

Siemens Healthineers

Eagle Eye Solutions

Montego Resources

A Labs Capital V

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관