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

다우존스 지수

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

등록

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

PT United Tractors (PK) (PUTKY)

25.9101

0.4101

(1.61%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.3499	-1.33244478294	26.26	27.8	23.33	36767	25.1620595	DR
4	-1.8899	-6.79820143885	27.8	30.3	23.33	30744	26.60591983	DR
12	-6.4898	-20.0303087355	32.3999	34.0499	23.33	17972	27.8601764	DR
26	-7.0899	-21.4845454545	33	37.1699	23.33	12896	29.83583872	DR
52	-5.8749	-18.4832468145	31.785	37.54	23.33	13726	30.1088757	DR
156	-12.0399	-31.7256916996	37.95	48.3325	23.33	9995	32.89804041	DR
260	4.8901	23.2640342531	21.02	48.3325	19.25	9163	32.86715327	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	25.9101	0.41	1.61	26.1999	26.53	24.6501	35568
1744320120	25.5	0.31	1.23	25.1	25.5	24.6001	37467
1744234140	25.19	1.86	7.97	24.05	25.48	23.89	70019
1744147740	23.33	-2.67	-10.27	24.755	24.795	23.33	26322
1744061220	26	0.5	1.96	26	26.25	24.8	33398
1743802020	25.5	-1.17	-4.39	26.26	27.8	25.319	16630
1743715440	26.67	-0.11	-0.42	27.01	27.01	26.35	12701
1743629040	26.7836	-0.47	-1.71	26.6	27.5	26.6	12617
1743542640	27.25	0.07	0.28	27.2	27.4	27.1	22837
1743456180	27.175	-0.65	-2.32	27.3	27.86	26.59	13866
1743197340	27.82	-0.27	-0.96	27.58	27.92	27.09	10838
1743110880	28.09	0.23	0.83	28.09	30.3	28.09	9383
1743024540	27.86	0.99	3.69	27.9401	28.5	27.86	12235
1742938140	26.8688	-0.22	-0.82	26.92	27.35	26.76	37498
1742851200	27.09	-0.11	-0.40	27.5	27.5	27.08	20557
1742592540	27.2	0.15	0.55	27.1	27.2	27.05	24467
1742505960	27.05	0.05	0.19	27.29	28.65	27.05	18125
1742419200	27	-0.35	-1.28	27.15	27.69	26.91	152206
1742333400	27.35	-0.85	-3.01	27.875	28	27.35	14946
1742246400	28.2	0.94	3.46	28.3	28.3	27.41	41460
1741987680	27.2563	-0.27	-0.99	27.8	27.8	27.0001	27315
1741901340	27.5284	-1.19	-4.13	28.25	28.25	27.47	14096
1741814940	28.715	-0.16	-0.55	30.61	30.61	28.43	20796
1741728480	28.874	1.02	3.68	28.8	29	28.325	19568
1741641600	27.85	-2.76	-9.00	30.61	30.61	27.85	5771
1741386000	30.605	0.29	0.94	31.96	31.96	29.25	6542
1741300140	30.32	1.73	6.05	32.499899	32.5	29.52	15532
1741213440	28.591	1.49	5.50	28.75	29.2471	28.47	29997
1741126800	27.1	-0.02	-0.07	28.4734	28.4734	27.1	20106
1741040760	27.118	-0.09	-0.34	27.289	27.5	27.07	15237
1740781260	27.21	-1.62	-5.61	28.2	29.0299	27.21	12866
1740695340	28.8269	-0.17	-0.60	29.12	29.25	28.79	11843
1740608400	29	-0.3	-1.02	29.3325	30.19	29	9155
1740522480	29.3	-1.26	-4.12	29.96	30.4999	29.3	9698
1740435600	30.558	-0.16	-0.53	31.076	31.1	30.0986	9737
1740176400	30.7214	1.41	4.82	30.1575	32.368499	29.32	7719
1740090480	29.31	-3.18	-9.80	29.09	31.1209	29.09	6267
1740003960	32.493	2.19	7.24	31.12	32.9378	30.65	6522
1739917740	30.3	-0	-0.00	31.4099	31.41	30.1588	6560
1739572020	30.3004	0.03	0.10	31.35	31.82	29.9701	7095
1739485320	30.27	-0.15	-0.48	32.42	32.42	29.858	12594
1739398920	30.416	0.47	1.55	30.22	31.493	30.22	8529
1739312940	29.951	0.75	2.57	29.93	30	29.93	8113
1739226000	29.2001	-1.3	-4.26	29.425	29.75	29.1455	28222
1738967160	30.4999	-0.17	-0.55	29.15	30.5	29.15	13851
1738880400	30.67	-0.05	-0.16	31.534	31.534	28.72	6248
1738794000	30.72	0.37	1.21	31.678	31.678	29.55	5933
1738708080	30.3538	-0.15	-0.48	30.891	31.76	30.1801	7663
1738621740	30.5	0.25	0.83	30.57	31	30.4	10760
1738362000	30.25	0.02	0.08	32.6799	32.6799	30.12	10835
1738276080	30.226	-0.56	-1.83	30.58	31	30.0701	7940
1738189740	30.79	0.11	0.36	30.6801	33.11	30.6801	10164
1738103280	30.68	-0.78	-2.46	32.799999	32.799999	30.68	7599
1738016820	31.455	0.53	1.73	31.825	33.049999	30.6001	20807
1737757440	30.92	-1.47	-4.54	30.59	32.35	30.59	6730
1737671220	32.39	0.85	2.70	30.8101	32.395	30.8101	5149
1737584640	31.5384	-2.12	-6.30	32.13	32.95	31.4	5533
1737498540	33.66	1.85	5.82	33.542	34.0499	31.52	8577
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

PT United Tractors (PK)

Abbey N.ts.0cpn

Aquarius Engines A M (CE)

Tsaker Chemical (PK)

Lg Xagz Usd Acc

So_stoxx50_mf60

Paramount Global

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관