Hot Features
프리미엄
Partners Group Holding (PK) (PGPHF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.218 | -2.34162090527 | 1418.59 | 1439.63 | 1351.81 | 29 | 1355.10535088 | CS |
| 4 | -47.018 | -3.28248591515 | 1432.39 | 1480 | 1344.08 | 49 | 1412.34567137 | CS |
| 12 | -64.6365 | -4.45766352404 | 1450.0085 | 1562.52 | 1262.86 | 64 | 1445.44774378 | CS |
| 26 | 3.522 | 0.254875710099 | 1381.85 | 1562.52 | 1262.86 | 52 | 1401.7433688 | CS |
| 52 | 93.982 | 7.27758461812 | 1291.39 | 1562.52 | 1239.3 | 44 | 1390.83536556 | CS |
| 156 | -345.348 | -19.9540075807 | 1730.72 | 1779 | 753.75 | 76 | 1164.47057653 | CS |
| 260 | 562.522 | 68.3626420368 | 822.85 | 1832.9999 | 535 | 77 | 1189.41034514 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 1385.372 | 31.63 | 2.34 | 1417.8989 | 1439.63 | 1385.372 | 6 |
| 1732227900 | 1353.74 | 1.93 | 0.14 | 1366.75 | 1410.98 | 1353.74 | 30 |
| 1732141740 | 1351.81 | -15.51 | -1.13 | 1378.83 | 1378.83 | 1351.81 | 77 |
| 1732054800 | 1367.32 | -52.3 | -3.68 | 1367.01 | 1367.32 | 1367.01 | 3 |
| 1731968460 | 1419.6199 | 0 | 0.00 | 1419.6199 | 1419.6199 | 1419.6199 | 0 |
| 1731709260 | 1419.6199 | 23.52 | 1.68 | 1418.59 | 1419.6199 | 1387.78 | 4 |
| 1731622800 | 1396.1032 | 24.18 | 1.76 | 1366.8699 | 1396.7282 | 1366.8699 | 5 |
| 1731536760 | 1371.9213 | -47.08 | -3.32 | 1344.08 | 1371.9213 | 1344.08 | 9 |
| 1731450480 | 1419 | 18 | 1.28 | 1420.39 | 1420.39 | 1399 | 48 |
| 1731363600 | 1401 | -39.94 | -2.77 | 1395.73 | 1401 | 1395.73 | 4 |
| 1731104400 | 1440.94 | 17.94 | 1.26 | 1418 | 1440.94 | 1418 | 103 |
| 1731018540 | 1423 | 17.79 | 1.27 | 1444.8699 | 1444.8699 | 1423 | 186 |
| 1730931600 | 1405.215 | 5.85 | 0.42 | 1387.31 | 1405.215 | 1387.31 | 12 |
| 1730845560 | 1399.3699 | 0 | 0.00 | 1399.3699 | 1399.3699 | 1399.3699 | 0 |
| 1730759160 | 1399.3699 | -3.07 | -0.22 | 1399.3699 | 1399.3699 | 1399.3699 | 77 |
| 1730496420 | 1402.44 | 24.05 | 1.74 | 1378.75 | 1402.44 | 1351.92 | 101 |
| 1730409780 | 1378.39 | -90.61 | -6.17 | 1400 | 1400 | 1378.39 | 45 |
| 1730323680 | 1469 | 0 | 0.00 | 1469 | 1469 | 1469 | 0 |
| 1730237280 | 1469 | -11 | -0.74 | 1469 | 1469 | 1469 | 15 |
| 1730150880 | 1480 | -7.08 | -0.48 | 1432.39 | 1480 | 1432.39 | 67 |
| 1729891560 | 1487.08 | 0 | 0.00 | 1487.08 | 1487.08 | 1487.08 | 0 |
| 1729805160 | 1487.08 | 1.35 | 0.09 | 1458.7762 | 1487.17 | 1433.01 | 27 |
| 1729718940 | 1485.73 | 0.77 | 0.05 | 1457.3635 | 1485.73 | 1453.16 | 15 |
| 1729632000 | 1484.959 | 0 | 0.00 | 1484.959 | 1484.959 | 1484.959 | 0 |
| 1729545600 | 1484.959 | -2.04 | -0.14 | 1484.959 | 1484.959 | 1484.959 | 10 |
| 1729286400 | 1487 | 33.01 | 2.27 | 1515.94 | 1515.94 | 1487 | 47 |
| 1729200000 | 1453.99 | -45.01 | -3.00 | 1481.385 | 1481.385 | 1453.99 | 19 |
| 1729113960 | 1499 | 28 | 1.90 | 1495.97 | 1499 | 1495.97 | 16 |
| 1729027680 | 1471 | -26.15 | -1.75 | 1505 | 1505 | 1455 | 53 |
| 1728941220 | 1497.15 | -14.18 | -0.94 | 1469.2 | 1497.15 | 1469.2 | 5 |
| 1728681900 | 1511.33 | 32.54 | 2.20 | 1522.43 | 1523.18 | 1493.2342 | 75 |
| 1728595560 | 1478.79 | -22.97 | -1.53 | 1460.54 | 1479.48 | 1460.54 | 20 |
| 1728508980 | 1501.76 | 0 | 0.00 | 1501.76 | 1501.76 | 1501.76 | 0 |
| 1728422580 | 1501.76 | 23.83 | 1.61 | 1473.9936 | 1501.76 | 1473.9936 | 32 |
| 1728336000 | 1477.9315 | 11.93 | 0.81 | 1477.9315 | 1477.9315 | 1477.9315 | 61 |
| 1728077160 | 1466 | 0 | 0.00 | 1466 | 1466 | 1466 | 0 |
| 1727990760 | 1466 | -40.22 | -2.67 | 1466 | 1466 | 1466 | 1 |
| 1727904000 | 1506.2211 | -56.3 | -3.60 | 1493.7759 | 1508.47 | 1485.01 | 932 |
| 1727818140 | 1562.52 | 49.67 | 3.28 | 1559.98 | 1562.52 | 1559.98 | 2 |
| 1727731380 | 1512.848 | 50.06 | 3.42 | 1525.77 | 1525.77 | 1512.848 | 2 |
| 1727472600 | 1462.79 | 0 | 0.00 | 1462.79 | 1462.79 | 1462.79 | 0 |
| 1727386200 | 1462.79 | 7.79 | 0.54 | 1486 | 1486 | 1462.69 | 97 |
| 1727299200 | 1455 | -9 | -0.61 | 1456 | 1456 | 1455 | 226 |
| 1727212800 | 1464 | 37 | 2.59 | 1472.6099 | 1472.6099 | 1464 | 14 |
| 1727126940 | 1427 | -42 | -2.86 | 1422.13 | 1427 | 1422.13 | 47 |
| 1726867200 | 1469 | 45.3 | 3.18 | 1469.48 | 1469.48 | 1469 | 28 |
| 1726781040 | 1423.6966 | 0 | 0.00 | 1423.6966 | 1423.6966 | 1423.6966 | 0 |
| 1726694640 | 1423.6966 | 0 | 0.00 | 1423.6966 | 1423.6966 | 1423.6966 | 0 |
| 1726608240 | 1423.6966 | -15.7 | -1.09 | 1423.6966 | 1423.6966 | 1423.6966 | 1 |
| 1726521720 | 1439.4 | 5.32 | 0.37 | 1382.06 | 1439.4 | 1382.06 | 7 |
| 1726262940 | 1434.08 | 29.04 | 2.07 | 1439.67 | 1439.67 | 1400.75 | 111 |
| 1726176540 | 1405.04 | 73.01 | 5.48 | 1387.13 | 1405.04 | 1387.13 | 16 |
| 1726090140 | 1332.03 | 5.18 | 0.39 | 1332.03 | 1332.03 | 1332.03 | 3 |
| 1726003500 | 1326.85 | -2.52 | -0.19 | 1324.488 | 1326.85 | 1324.488 | 13 |
| 1725917160 | 1329.3699 | 66.51 | 5.27 | 1316 | 1329.3699 | 1316 | 200 |
| 1725658020 | 1262.8599 | -33.71 | -2.60 | 1263.21 | 1324.4985 | 1262.8599 | 98 |
| 1725571440 | 1296.57 | 0 | 0.00 | 1296.57 | 1296.57 | 1296.57 | 0 |
| 1725485040 | 1296.57 | 6.57 | 0.51 | 1296.57 | 1296.57 | 1296.57 | 4 |
| 1725398880 | 1290 | -147.61 | -10.27 | 1312.645 | 1312.645 | 1290 | 31 |
| 1725053340 | 1437.6099 | -22.39 | -1.53 | 1450.0085 | 1464.16 | 1409.63 | 80 |
| 1724966400 | 1460 | 31.88 | 2.23 | 1460 | 1460 | 1460 | 10 |
| 1724880480 | 1428.125 | 0 | 0.00 | 1428.125 | 1428.125 | 1428.125 | 0 |
| 1724794080 | 1428.125 | -16.55 | -1.15 | 1448.95 | 1448.95 | 1428.125 | 8 |
| 1724707680 | 1444.675 | 0 | 0.00 | 1444.675 | 1444.675 | 1444.675 | 0 |
