E I du Pont de Nemours and Co Pa Pref (CTA_pa)

CTA_pa
🏛️ 미국 →
55.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 61.24 62.25 61.24 62.25 0.0M
2022-12-29 62.50 62.50 61.51 61.51 0.0M
2022-12-28 62.27 62.27 61.15 61.25 0.0M
2022-12-27 60.25 62.25 60.25 60.30 0.0M
2022-12-23 60.56 61.00 60.25 60.72 0.0M
2022-12-22 62.05 62.05 60.01 60.01 0.0M
2022-12-21 61.97 62.90 61.85 62.90 0.0M
2022-12-19 61.59 61.59 61.53 61.53 0.0M
2022-12-16 61.39 62.00 61.39 62.00 0.0M
2022-12-14 61.50 61.61 61.50 61.61 0.0M
2022-12-13 63.00 63.00 63.00 63.00 0.0M
2022-12-12 63.00 63.00 63.00 63.00 0.0M
2022-12-07 61.61 61.61 61.51 61.51 0.0M
2022-12-06 61.40 61.40 61.40 61.40 0.0M
2022-12-05 63.00 63.00 61.68 61.68 0.0M
2022-12-02 61.32 61.32 61.26 61.26 0.0M
2022-12-01 61.40 62.40 61.39 61.41 0.0M
2022-11-30 62.00 62.00 61.39 61.39 0.0M
2022-11-29 61.49 61.49 61.49 61.49 0.0M
2022-11-28 62.90 62.90 62.50 62.50 0.0M
2022-11-23 63.53 63.53 61.00 62.58 0.0M
2022-11-22 62.32 62.32 62.32 62.32 0.0M
2022-11-21 62.70 62.70 61.25 61.49 0.0M
2022-11-17 63.88 63.88 63.88 63.88 0.0M
2022-11-16 62.60 64.00 62.60 63.00 0.0M
2022-11-15 61.52 61.52 61.52 61.52 0.0M
2022-11-14 63.99 63.99 61.25 61.25 0.0M
2022-11-08 61.00 61.00 61.00 61.00 0.0M
2022-11-07 65.00 65.00 64.00 64.00 0.0M
2022-11-04 65.26 65.26 65.10 65.13 0.0M
2022-11-03 67.99 68.00 67.99 68.00 0.0M
2022-11-02 66.05 66.05 65.51 65.51 0.0M
2022-10-26 65.00 67.50 65.00 67.50 0.0M
2022-10-25 67.50 67.50 67.50 67.50 0.0M
2022-10-21 67.71 68.00 67.71 68.00 0.0M
2022-10-20 65.80 65.93 65.80 65.93 0.0M
2022-10-19 67.48 67.48 67.48 67.48 0.0M
2022-10-18 66.21 66.90 66.21 66.35 0.0M
2022-10-17 65.00 66.26 65.00 66.26 0.0M
2022-10-14 66.88 66.88 66.88 66.88 0.0M
2022-10-13 64.53 66.01 64.53 66.01 0.0M
2022-10-07 70.00 70.00 70.00 70.00 0.0M
2022-10-06 69.00 69.00 69.00 69.00 0.0M
2022-10-05 69.05 69.05 69.05 69.05 0.0M
2022-10-04 69.80 69.80 69.80 69.80 0.0M
2022-09-29 69.97 69.97 69.97 69.97 0.0M
2022-09-28 68.88 70.00 68.75 68.85 0.0M
2022-09-26 70.00 70.00 70.00 70.00 0.0M
2022-09-20 71.33 71.33 71.33 71.33 0.0M
2022-09-19 70.05 70.05 70.05 70.05 0.0M
2022-09-16 70.00 70.00 70.00 70.00 0.0M
2022-09-15 68.95 70.73 68.95 68.95 0.0M
2022-09-12 72.50 72.50 72.50 72.50 0.0M
2022-09-09 72.49 72.49 72.49 72.49 0.0M
2022-09-08 69.00 70.03 69.00 70.03 0.0M
2022-09-07 72.50 72.50 72.50 72.50 0.0M
2022-09-06 71.60 71.98 71.60 71.95 0.0M
2022-09-02 71.95 71.95 71.95 71.95 0.0M
2022-08-31 71.60 71.60 71.60 71.60 0.0M
2022-08-30 72.75 72.75 72.75 72.75 0.0M
2022-08-29 73.00 73.00 73.00 73.00 0.0M
2022-08-25 71.56 72.25 71.56 72.25 0.0M
2022-08-24 71.82 71.82 71.81 71.81 0.0M
2022-08-19 71.58 71.58 71.58 71.58 0.0M
2022-08-15 72.35 73.50 71.15 73.50 0.0M
2022-08-11 73.00 74.00 72.86 74.00 0.0M
2022-08-10 72.99 74.00 72.15 72.15 0.0M
2022-08-09 70.79 71.29 70.79 71.29 0.0M
2022-08-04 72.11 72.11 72.11 72.11 0.0M
2022-07-29 72.12 72.12 72.12 72.12 0.0M
2022-07-28 69.15 69.15 69.15 69.15 0.0M
2022-07-27 69.40 72.27 69.40 72.27 0.0M
2022-07-21 74.08 74.08 74.08 74.08 0.0M
2022-07-20 73.98 73.98 73.96 73.96 0.0M
2022-07-19 73.45 73.85 73.45 73.75 0.0M
2022-07-18 73.50 73.97 72.94 73.97 0.0M
2022-07-15 69.37 73.00 69.37 72.00 0.0M
2022-07-14 73.60 73.65 70.02 70.02 0.0M
2022-07-11 70.60 71.10 70.35 70.35 0.0M
2022-07-08 71.51 71.51 71.51 71.51 0.0M
2022-07-07 69.51 69.51 69.51 69.51 0.0M
2022-07-06 73.50 73.50 73.50 73.50 0.0M
2022-07-05 75.09 75.09 74.54 74.54 0.0M
2022-07-01 73.16 74.97 72.29 74.97 0.0M
2022-06-29 75.55 77.00 75.55 76.98 0.0M
2022-06-28 75.54 75.54 75.54 75.54 0.0M
2022-06-24 75.52 75.52 75.52 75.52 0.0M
2022-06-23 70.94 75.50 70.94 75.50 0.0M
2022-06-22 69.02 70.11 69.02 70.11 0.0M
2022-06-21 70.00 70.00 69.00 70.00 0.0M
2022-06-17 68.50 68.50 68.50 68.50 0.0M
2022-06-16 68.51 68.51 68.51 68.51 0.0M
2022-06-15 69.47 70.00 68.95 70.00 0.0M
2022-06-14 69.35 69.35 68.02 68.03 0.0M
2022-06-13 70.00 70.00 70.00 70.00 0.0M
2022-06-10 67.60 67.63 67.55 67.55 0.0M
2022-06-09 70.46 70.49 70.46 70.49 0.0M
2022-06-08 68.99 69.51 68.96 69.51 0.0M
2022-06-07 67.60 67.60 67.60 67.60 0.0M
2022-06-01 70.50 70.50 70.50 70.50 0.0M
2022-05-31 70.40 70.40 69.25 69.25 0.0M
2022-05-26 68.94 70.25 68.94 70.25 0.0M
2022-05-24 68.51 69.13 68.51 69.13 0.0M
2022-05-20 67.50 67.50 67.50 67.50 0.0M
2022-05-18 68.00 68.00 67.95 67.95 0.0M
2022-05-17 69.33 69.33 69.33 69.33 0.0M
2022-05-13 70.25 70.25 70.25 70.25 0.0M
2022-05-11 68.00 68.60 67.81 68.55 0.0M
2022-05-10 67.68 67.90 67.68 67.90 0.0M
2022-05-09 67.99 67.99 67.99 67.99 0.0M
2022-05-06 69.00 69.00 69.00 69.00 0.0M
2022-05-05 68.13 70.00 68.13 70.00 0.0M
2022-05-04 69.00 69.00 69.00 69.00 0.0M
2022-05-03 70.00 70.50 68.65 68.65 0.0M
2022-05-02 68.02 70.00 68.00 68.00 0.0M
2022-04-29 70.09 74.52 68.65 68.84 0.0M
2022-04-28 69.00 69.00 69.00 69.00 0.0M
2022-04-27 67.21 68.00 67.21 67.84 0.0M
2022-04-26 70.83 74.44 68.00 68.20 0.0M
2022-04-25 70.01 70.01 68.01 69.00 0.0M
2022-04-22 72.50 72.50 70.25 70.50 0.0M
2022-04-21 72.36 72.50 72.10 72.50 0.0M
2022-04-20 72.72 72.99 72.13 72.74 0.0M
2022-04-19 73.78 74.54 72.55 72.55 0.0M
2022-04-18 71.35 71.35 71.35 71.35 0.0M
2022-04-14 70.25 70.25 70.25 70.25 0.0M
2022-04-12 70.25 70.55 70.25 70.53 0.0M
2022-04-11 70.41 71.50 70.41 71.50 0.0M
2022-04-08 70.75 70.75 70.75 70.75 0.0M
2022-04-07 72.04 72.44 70.26 71.75 0.0M
2022-04-06 75.01 75.50 72.50 72.50 0.0M
2022-04-05 78.22 78.50 75.40 77.05 0.0M
2022-04-04 79.20 79.20 79.20 79.20 0.0M
2022-04-01 79.50 79.57 76.69 77.24 0.0M
2022-03-31 80.07 80.07 80.00 80.00 0.0M
2022-03-30 81.43 81.43 81.43 81.43 0.0M
2022-03-28 80.50 80.50 80.49 80.50 0.0M
2022-03-25 80.25 80.45 80.25 80.45 0.0M
2022-03-24 80.51 80.51 80.25 80.25 0.0M
2022-03-23 80.26 80.26 80.02 80.02 0.0M
2022-03-22 81.03 81.03 81.03 81.03 0.0M
2022-03-17 81.00 81.00 81.00 81.00 0.0M
2022-03-15 80.49 81.00 80.49 81.00 0.0M
2022-03-10 81.00 81.05 81.00 81.05 0.0M
2022-03-09 81.10 81.10 81.10 81.10 0.0M
2022-03-08 79.65 81.00 79.65 81.00 0.0M
2022-03-07 80.30 80.80 80.30 80.30 0.0M
2022-03-02 80.26 80.26 80.26 80.26 0.0M
2022-03-01 82.00 82.00 80.02 80.02 0.0M
2022-02-28 81.21 82.01 81.21 82.00 0.0M
2022-02-22 85.00 85.44 85.00 85.29 0.0M
2022-02-17 85.88 85.88 85.88 85.88 0.0M
2022-02-16 86.00 87.00 86.00 87.00 0.0M
2022-02-14 89.63 89.63 89.63 89.63 0.0M
2022-02-11 91.85 91.85 91.20 91.64 0.0M
2022-02-10 91.65 91.65 91.65 91.65 0.0M
2022-02-08 91.24 91.24 91.24 91.24 0.0M
2022-02-04 91.59 91.59 91.50 91.50 0.0M
2022-02-03 92.00 92.00 92.00 92.00 0.0M
2022-02-02 92.20 92.20 92.20 92.20 0.0M
2022-01-31 92.12 92.25 92.12 92.25 0.0M
2022-01-28 92.27 92.27 92.27 92.27 0.0M
2022-01-27 93.25 93.25 93.25 93.25 0.0M
2022-01-26 94.00 94.00 93.50 93.50 0.0M
2022-01-20 93.11 93.31 93.11 93.31 0.0M
2022-01-13 94.06 94.06 94.06 94.06 0.0M
2022-01-11 93.31 93.31 93.16 93.16 0.0M
2022-01-10 93.23 93.23 93.23 93.23 0.0M