Hot Features
프리미엄
De Grey Mining Limited (DEG)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -3.15533980583 | 2.06 | 2.11 | 1.98 | 8254706 | 2.0547262 | DE |
| 4 | 0.04 | 2.04603580563 | 1.955 | 2.18 | 1.9375 | 8480616 | 2.06472169 | DE |
| 12 | 0.075 | 3.90625 | 1.92 | 2.18 | 1.745 | 10090558 | 1.95543741 | DE |
| 26 | 0.755 | 60.8870967742 | 1.24 | 2.18 | 1.04 | 8656726 | 1.68688324 | DE |
| 52 | 0.735 | 58.3333333333 | 1.26 | 2.18 | 0.985 | 7492756 | 1.47784663 | DE |
| 156 | 0.85 | 74.2358078603 | 1.145 | 2.18 | 0.725 | 5588055 | 1.33736769 | DE |
| 260 | 1.77 | 786.666666667 | 0.225 | 2.18 | 0.165 | 6496556 | 1.14898199 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740460500 | 2.05 | 0.01 | 0.49 | 2.05 | 2.07 | 2.0299999 | 8851338 |
| 1740374100 | 2.04 | -0.05 | -2.39 | 2.05 | 2.065 | 2.025 | 10642678 |
| 1740114900 | 2.09 | 0.03 | 1.46 | 2.08 | 2.11 | 2.07 | 9632478 |
| 1740028500 | 2.06 | -0.01 | -0.24 | 2.04 | 2.075 | 2.035 | 6665969 |
| 1739942100 | 2.065 | 0.04 | 2.23 | 2.04 | 2.07 | 2.04 | 6211268 |
| 1739855700 | 2.02 | -0.03 | -1.46 | 2.06 | 2.08 | 2.02 | 8121136 |
| 1739769300 | 2.05 | -0.09 | -4.21 | 2.06 | 2.09 | 2.04 | 8964766 |
| 1739510100 | 2.14 | 0.02 | 0.71 | 2.14 | 2.1549999 | 2.11 | 11840953 |
| 1739423700 | 2.125 | 0.01 | 0.47 | 2.15 | 2.15 | 2.1 | 8886983 |
| 1739337300 | 2.115 | -0.04 | -1.86 | 2.12 | 2.15 | 2.11 | 8041580 |
| 1739250900 | 2.1549999 | 0.09 | 4.36 | 2.11 | 2.18 | 2.11 | 15122131 |
| 1739164500 | 2.065 | -0.01 | -0.24 | 2.06 | 2.09 | 2.05 | 5639623 |
| 1738905300 | 2.07 | -0.05 | -2.13 | 2.08 | 2.11 | 2.06 | 5379220 |
| 1738818900 | 2.115 | 0.04 | 1.68 | 2.09 | 2.14 | 2.08 | 9483064 |
| 1738732500 | 2.08 | 0.04 | 1.96 | 2.04 | 2.085 | 2.04 | 9523695 |
| 1738646100 | 2.04 | 0.04 | 2.26 | 2.0099999 | 2.04 | 1.995 | 7708254 |
| 1738559700 | 1.995 | -0.02 | -0.75 | 1.99 | 2.0299999 | 1.9825 | 9282586 |
| 1738300500 | 2.0099999 | 0.05 | 2.81 | 1.995 | 2.025 | 1.97 | 9784739 |
| 1738214100 | 1.955 | -0.01 | -0.51 | 1.975 | 1.99 | 1.9525 | 6819560 |
| 1738127700 | 1.965 | 0 | 0.00 | 1.98 | 1.99 | 1.95 | 7017210 |
| 1738041300 | 1.965 | -0.03 | -1.50 | 1.955 | 1.98 | 1.9375 | 4844424 |
| 1737695700 | 1.995 | -0.02 | -0.75 | 2 | 2.0099999 | 1.975 | 5839672 |
| 1737609300 | 2.0099999 | -0.01 | -0.25 | 2.0099999 | 2.0099999 | 1.985 | 5661867 |
| 1737522900 | 2.015 | 0.01 | 0.50 | 2 | 2.02 | 1.985 | 5815977 |
| 1737436500 | 2.005 | 0.03 | 1.78 | 1.96 | 2.0099999 | 1.945 | 4280128 |
| 1737350100 | 1.97 | -0.06 | -2.72 | 2.0299999 | 2.0299999 | 1.97 | 4768291 |
| 1737090900 | 2.025 | 0.01 | 0.50 | 2.0099999 | 2.0299999 | 1.995 | 5038019 |
| 1737004500 | 2.015 | 0.02 | 1.00 | 2 | 2.025 | 1.98 | 13824243 |
| 1736918100 | 1.995 | 0.02 | 0.76 | 1.985 | 2.0099999 | 1.975 | 15294495 |
| 1736831700 | 1.98 | 0.03 | 1.54 | 1.93 | 1.985 | 1.925 | 12564116 |
| 1736745300 | 1.95 | 0.02 | 0.91 | 1.925 | 1.96 | 1.915 | 4862426 |
| 1736486100 | 1.9325 | 0.01 | 0.65 | 1.925 | 1.945 | 1.9125 | 4482239 |
| 1736399700 | 1.92 | 0.05 | 2.67 | 1.87 | 1.945 | 1.87 | 3968988 |
| 1736313300 | 1.87 | 0.05 | 2.47 | 1.83 | 1.87 | 1.82 | 5385535 |
| 1736226900 | 1.825 | -0.02 | -0.82 | 1.82 | 1.835 | 1.815 | 3747261 |
| 1736140500 | 1.84 | 0.02 | 1.10 | 1.815 | 1.87 | 1.805 | 6598038 |
| 1735881300 | 1.82 | 0.03 | 1.68 | 1.805 | 1.84 | 1.805 | 6124016 |
| 1735794900 | 1.79 | 0.02 | 1.02 | 1.765 | 1.795 | 1.765 | 1768958 |
| 1735617660 | 1.772 | -0.02 | -1.01 | 1.76 | 1.7875 | 1.745 | 2975280 |
| 1735535700 | 1.79 | -0.01 | -0.56 | 1.795 | 1.8025 | 1.78 | 2144650 |
| 1735276500 | 1.8 | 0.03 | 1.41 | 1.78 | 1.81 | 1.77 | 3026323 |
| 1735014060 | 1.775 | -0.01 | -0.56 | 1.78 | 1.79 | 1.77 | 3324253 |
| 1734930900 | 1.785 | 0.03 | 1.71 | 1.765 | 1.8 | 1.765 | 4245001 |
| 1734671700 | 1.755 | -0.03 | -1.40 | 1.76 | 1.782 | 1.745 | 17461529 |
| 1734585300 | 1.78 | -0.06 | -3.26 | 1.78 | 1.81 | 1.75 | 12480542 |
| 1734498900 | 1.84 | -0.01 | -0.54 | 1.84 | 1.8875 | 1.82 | 12937532 |
| 1734412500 | 1.85 | -0.03 | -1.33 | 1.86 | 1.87 | 1.835 | 14854255 |
| 1734326100 | 1.875 | -0.03 | -1.57 | 1.88 | 1.915 | 1.85 | 13422212 |
| 1734066900 | 1.905 | -0.04 | -2.06 | 1.93 | 1.935 | 1.895 | 7536293 |
| 1733980500 | 1.945 | -0.02 | -1.02 | 1.96 | 1.98 | 1.945 | 12688546 |
| 1733894100 | 1.965 | -0.01 | -0.25 | 1.96 | 1.99 | 1.945 | 13970486 |
| 1733807700 | 1.97 | 0.05 | 2.60 | 1.94 | 1.975 | 1.925 | 29949380 |
| 1733721300 | 1.92 | 0.01 | 0.79 | 1.905 | 1.93 | 1.8875 | 14831792 |
| 1733462100 | 1.905 | -0.01 | -0.26 | 1.895 | 1.915 | 1.885 | 21775713 |
| 1733375700 | 1.91 | 0 | 0.26 | 1.875 | 1.9225 | 1.8725 | 31624531 |
| 1733289300 | 1.905 | -0.01 | -0.26 | 1.915 | 1.925 | 1.875 | 30961150 |
| 1733202900 | 1.91 | -0.05 | -2.30 | 1.92 | 1.955 | 1.9 | 35225167 |
| 1733116500 | 1.955 | 0.44 | 29.04 | 1.9 | 1.99 | 1.88 | 39392101 |
| 1732857300 | 1.5149999 | 0.02 | 1.17 | 1.5 | 1.52 | 1.485 | 5147313 |
| 1732770900 | 1.4975 | -0.01 | -0.50 | 1.52 | 1.52 | 1.492 | 3223952 |
| 1732684500 | 1.5049999 | 0.03 | 2.03 | 1.475 | 1.5225 | 1.465 | 4163873 |
| 1732598100 | 1.475 | -0.03 | -1.67 | 1.48 | 1.5 | 1.465 | 4295799 |
