PT United Tractors (PK)【PUTKY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
PT United Tractors (PK) (PUTKY)
PT United Tractors (PK) (PUTKY) 과거

PT United Tractors (PK) (PUTKY)

31.8086

-0.391

(-1.21%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.3814	-4.16209701717	33.19	33.3199	30.58	13041	31.87847339	DR
4	-0.1914	-0.598125	32	34.97	30.549	9976	32.18456503	DR
12	-2.1114	-6.22464622642	33.92	37.1699	30.549	9220	33.49989404	DR
26	2.0406	6.85501209352	29.768	37.54	29.6	10856	33.60316491	DR
52	0.5636	1.80380860938	31.245	37.54	25.76	11256	30.9506258	DR
156	-0.2814	-0.876908694297	32.09	48.3325	25.71	9227	33.74714067	DR
260	1.0386	3.37536561586	30.77	48.3325	15.23	8274	33.59877257	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	31.8086	-0.39	-1.21	32.3999	32.659999	31.7	7136
1737066420	32.199599	0.47	1.49	30.71	33.21	30.71	12997
1736979720	31.7279	-0.6	-1.86	32.67	33.319899	31.4201	5672
1736893380	32.3293	1.08	3.45	32.439999	33.14	31.39	28087
1736806800	31.25	0.47	1.53	31.29	32.1	31.16	9112
1736547720	30.78	-0.21	-0.69	33.189999	33.189999	30.58	9336
1736375340	30.9938	-0.75	-2.37	31.57	32.24	30.9	5588
1736288940	31.745	-1.25	-3.80	31.2805	32.892	31.2805	5653
1736202360	32.999899	0.23	0.71	32.487499	33	31.67	8396
1735942980	32.7675	0.77	2.40	31.68	33	30.549	13262
1735856700	32	-2.97	-8.49	33.9899	33.9899	31.06	8623
1735683960	34.97	0.19	0.53	34.8068	34.97	34.29	4087
1735597740	34.7845	1.51	4.55	33.395	34.97	31.89	9399
1735338000	33.269599	2.29	7.39	33.7699	33.7699	30.8337	10009
1735252020	30.98	-0.06	-0.20	32.689999	32.89	30.8	14826
1735078200	31.0428	-0.71	-2.23	31.5565	31.875	31.0428	2380
1734992400	31.75	0.03	0.09	33.369999	33.8599	31.5	10250
1734733200	31.72	-0.58	-1.79	32	33.0199	31.72	11921
1734646800	32.2976	-0.26	-0.81	31.5901	32.304	31.5901	6754
1734560940	32.56	-0.04	-0.12	32.755	33.88	31.67	21959
1734474360	32.6	-3.4	-9.44	31.6001	33.68	31.6001	3982
1734388140	36	1.01	2.89	34.7	36	34.7	16561
1734128940	34.99	0.08	0.23	33.7101	35.24	33.7101	13599
1734042480	34.91	0.14	0.40	34.9	36.5	34.9	6553
1733955900	34.77	-1.45	-4.00	33.7	36.027	33.7	17204
1733869200	36.2205	0.42	1.17	35.3175	36.5	34.35	7178
1733782800	35.8	0.59	1.67	35.995	35.995	35.79	17017
1733523600	35.2125	0.5	1.45	34	35.95	34	10388
1733437500	34.71	0.74	2.19	34.75	35.8699	34.66	8031
1733350980	33.9664	0.97	2.93	35.89	35.89	33.6	12680
1733264700	33	-2.25	-6.38	34.2	34.7925	33	6133
1733178180	35.25	1.02	2.99	35.84	36.4087	34.015	6128
1732918200	34.228	-0.09	-0.27	36.3699	36.3699	34.228	1923
1732746540	34.32	-0.05	-0.15	34.54	35.81	34.32	4738
1732660140	34.37	0.24	0.70	34.69	34.799	34.1101	9485
1732573560	34.13	0.38	1.13	35.53	35.53	33.61	15927
1732314000	33.75	0.41	1.23	33.9	33.9	31.4	10538
1732227900	33.34	0.42	1.28	33.5	33.52	32.255	7343
1732141740	32.92	-0.53	-1.58	32.100099	33.198999	32.100099	3986
1732054800	33.45	1.1	3.40	33.119999	33.45	33.119999	6308
1731968640	32.35	-0.72	-2.18	32.049999	32.75	32	11415
1731709260	33.07	0.17	0.52	34.675	34.68	32.151	6190
1731622800	32.9	-0.7	-2.08	32.27	33.299999	32.27	8072
1731536760	33.6	0.1	0.30	33.6	35.7999	33.42	8038
1731450480	33.5	-0.05	-0.15	33.88	33.88	33.38	1923
1731363600	33.549999	-1.98	-5.57	34.1999	34.1999	33.53	3137
1731104400	35.53	-0.33	-0.92	35.58	36.33	34.2875	4171
1731018540	35.86	1.58	4.61	37.1699	37.1699	35.86	825
1730931600	34.2801	0.01	0.03	34.78	34.78	34.2801	1025
1730845680	34.27	0.16	0.45	34.33	35.615	34.27	2488
1730759160	34.115	-0.49	-1.40	35.172	35.172	33.45	3066
1730496420	34.6	0.02	0.06	33.36	34.6	33.36	2214
1730409780	34.58	0.74	2.19	34.06	34.885	34.06	3494
1730323500	33.84	0.34	1.01	33.8	35.0475	33.7	4241
1730237280	33.5	-0.46	-1.35	32.7	34.769	32.7	6426
1730150880	33.96	-0.12	-0.35	34.45	34.45	33.86	3565
1729891500	34.078	-0.27	-0.79	33.92	36.6899	33.92	62024
1729805160	34.35	0.25	0.73	34.905	34.905	34.03	3588
1729718940	34.1	-0.53	-1.53	34.1	34.1	34.1	854
1729632300	34.63	0.49	1.44	36.8099	36.8099	34.42	2870
1729545600	34.14	-0.29	-0.84	34.15	34.28	34.1101	7329

PT United Tractors (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관