Hyundai Motor Co Ltd (PK)【HYMTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Hyundai Motor Co Ltd (PK) (HYMTF)
Hyundai Motor Co Ltd (PK) (HYMTF) 과거

Hyundai Motor Co Ltd (PK) (HYMTF)

49.00

-2.33

(-4.53%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.75	-10.502283105	54.75	55	49	3516	52.77950796	CS
4	-4.9	-9.09090909091	53.9	60	49	3866	53.70721172	CS
12	-4.6	-8.58208955224	53.6	60	49	5001	53.08353462	CS
26	-13.1093	-21.1068229718	62.1093	67.71	49	4949	55.95499008	CS
52	-12.65	-20.5190592052	61.65	69.27	49	4362	57.65613166	CS
156	14.3	41.2103746398	34.7	69.27	25.56	4017	44.14538157	CS
260	21.5	78.1818181818	27.5	71	9.5	5261	47.42865168	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741213440	49	-2.33	-4.53	50	53.75	49	3977
1741126800	51.325	-1.25	-2.38	51	51.325	51	1349
1741040760	52.575	0.98	1.89	52.625	52.625	51.25	1193
1740781260	51.6	-3.4	-6.18	52.5	52.5	51.6	6876
1740694800	55	0	0.00	55	55	55	0
1740608400	55	0	0.00	54.75	55	52.91	4646
1740522480	55	0.6	1.10	54.3	55	53.6	3859
1740435600	54.4	-0.45	-0.82	54.4	55	54.4	2357
1740176400	54.85	1.35	2.52	50.5	54.94	50.5	14163
1740090480	53.5	0.5	0.94	53	53.5	53	1781
1740003960	53	-1	-1.85	53	53.54	53	3159
1739917740	54	0.15	0.28	54.5	54.5	52.5	1688
1739572020	53.85	-0.65	-1.19	53.85	53.85	53.85	445
1739485320	54.5	1.5	2.83	54.185	54.5	53.8	1473
1739398920	53	0	0.00	53.6	53.6	53	1105
1739312940	53	-1	-1.85	59.4	59.4	53	15839
1739226000	54	0	0.00	53.2	54	53.2	3577
1738967160	54	-0.3	-0.55	60	60	52.5	3376
1738880400	54.3	0.3	0.56	51	54.3	51	906
1738794000	54	0.2	0.37	53.9	54.75	53.9	1803
1738708080	53.8	-0.2	-0.37	54	54	53.6	5888
1738621740	54	-0.2	-0.37	53	59	53	2909
1738362000	54.2	-0.1	-0.18	56	58	54.2	3527
1738276080	54.3	-0.45	-0.82	57	57	53	2134
1738189740	54.75	0.01	0.02	54.1875	54.75	53.5	958
1738103280	54.74	-0.26	-0.47	53.1	55	53.08	7825
1738016820	55	-0.2	-0.36	55	55	55	336
1737757440	55.2	0.3	0.55	55.2	55.2	53.2	1248
1737671220	54.9	-0.1	-0.18	53	55	53	4009
1737584640	55	0	0.00	53	55	53	679
1737498540	55	0	0.00	51	55	51	3456
1737152880	55	2.4	4.56	55	55	53.75	2572
1737066420	52.6	0.1	0.19	52.5	54.95	50.05	2344
1736979720	52.5	0.3	0.57	56.075	56.075	52.5	3538
1736893380	52.2001	-2.8	-5.09	50	53.55	50	16860
1736806800	54.9999	1	1.85	51	54.9999	51	2300
1736547720	54	1.5	2.86	53.4	55.29	53.4	946
1736375340	52.5	-0.4	-0.76	55	55	52	3406
1736288940	52.9	-1.85	-3.38	50.25	53.45	50.25	3315
1736202360	54.75	3.75	7.35	55	55	49.1	2002
1735942980	51	-1	-1.92	53	53	51	1126
1735856700	52	2	4.00	51.5	52	51.5	1509
1735683960	50	-2	-3.85	50.78	50.78	50	3658
1735597740	52	-0.75	-1.42	51.9	52	51.5	703
1735338000	52.75	1.75	3.43	50.05	55.35	50.05	1830
1735252020	51	-0.78	-1.51	50.01	51.8	50.01	1644
1735078200	51.78	-2.87	-5.25	50.01	51.78	50.01	1597
1734992400	54.65	2.16	4.11	52.5	55	52.5	2884
1734733200	52.495	2.49	4.97	52.495	52.495	52.495	653
1734646800	50.01	-2.68	-5.09	53.52	58.5	50.01	10148
1734560940	52.69	1.2	2.33	52.415	52.865	51.75	4014
1734474360	51.49	0.69	1.36	50	51.905	50	9668
1734388140	50.8	-2.7	-5.05	50.91	51.07	50.41	14388
1734128940	53.5	0.81	1.55	52	53.5	52	16159
1734042480	52.685	-1.32	-2.44	52.67	53.32	52.22	34689
1733955900	54	-0.09	-0.17	53.6	54.93	53	25542
1733869200	54.09	1.89	3.62	53.61	54.09	53.02	11256
1733782800	52.2	-1.8	-3.33	53.15	53.15	51.935	2988
1733523600	54	1.1	2.08	52.39	54	52.39	8715

Hyundai Motor (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관