DGL Group Limited【DGL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
DGL Group Limited (DGL)
DGL Group Limited (DGL) 과거

DGL Group Limited (DGL)

0.505

0.015

(3.06%)

마감 25 9월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015	3.0612244898	0.49	0.52	0.445	454701	0.46976224	DE
4	-0.025	-4.71698113208	0.53	0.53	0.445	288598	0.48643974	DE
12	-0.07	-12.1739130435	0.575	0.59	0.445	244934	0.51897551	DE
26	-0.165	-24.6268656716	0.67	0.705	0.445	250969	0.56239994	DE
52	-0.35	-40.9356725146	0.855	1.1	0.445	327325	0.6807534	DE
156	-2.365	-82.4041811847	2.87	4.49	0.445	461240	1.63341674	DE
260	-0.44	-46.5608465608	0.945	4.49	0.445	459709	1.62492876	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727158500	0.49	0.025	5.38	0.465	0.49	0.465	198339
1727072100	0.465	0.015	3.33	0.455	0.47	0.45	393823
1726812900	0.45	0.005	1.12	0.455	0.46	0.45	106167
1726726500	0.445	-0.0175	-3.78	0.45	0.455	0.445	78567
1726640100	0.4625	-0.0125	-2.63	0.46	0.47	0.4525	236694
1726553700	0.475	-0.01	-2.06	0.49	0.49	0.475	1458255
1726467300	0.485	0	0.00	0.49	0.4925	0.485	27902
1726208100	0.485	-0.005	-1.02	0.49	0.49	0.485	90371
1726121700	0.49	0	0.00	0.49	0.495	0.49	14921
1726035300	0.49	0	0.00	0.49	0.49	0.49	0
1725948900	0.49	0.01	2.08	0.485	0.495	0.485	88065
1725862500	0.48	-0.01	-2.04	0.485	0.495	0.48	59506
1725603300	0.49	0.01	2.08	0.48	0.5	0.48	178778
1725516900	0.48	-0.005	-1.03	0.485	0.495	0.48	446162
1725430500	0.485	-0.02	-3.96	0.51	0.51	0.485	214103
1725344100	0.505	0.01	2.02	0.49	0.51	0.49	237443
1725257700	0.495	-0.005	-1.00	0.505	0.505	0.48	337941
1724998500	0.5	0	0.00	0.515	0.52	0.49	495445
1724912100	0.5	-0.015	-2.91	0.515	0.525	0.485	608175
1724825700	0.515	-0.01	-1.90	0.52	0.53	0.515	313349
1724739300	0.525	0.005	0.96	0.53	0.53	0.515	240641
1724652900	0.52	-0.015	-2.80	0.535	0.535	0.52	99034
1724393700	0.535	0.005	0.94	0.53	0.54	0.53	50948
1724307300	0.53	-0.01	-1.85	0.535	0.54	0.53	88514
1724220900	0.54	-0.005	-0.92	0.56	0.56	0.535	108704
1724134500	0.545	0.005	0.93	0.535	0.55	0.535	35915
1724048100	0.54	-0.01	-1.82	0.555	0.555	0.535	67675
1723788900	0.55	0.02	3.77	0.53	0.55	0.52	95816
1723702500	0.53	-0.005	-0.93	0.5475	0.55	0.53	40794
1723616100	0.535	0.015	2.88	0.515	0.545	0.515	167049
1723529700	0.52	0	0.00	0.525	0.53	0.515	65663
1723443300	0.52	-0.015	-2.80	0.54	0.54	0.52	64798
1723184100	0.535	0.015	2.88	0.52	0.535	0.52	53737
1723097700	0.52	-0.005	-0.95	0.53	0.53	0.51	186457
1723011300	0.525	0.005	0.96	0.53	0.535	0.515	111597
1722924900	0.52	-0.005	-0.95	0.525	0.535	0.51	1346637
1722838500	0.525	-0.02	-3.67	0.545	0.545	0.52	1206742
1722579300	0.545	-0.025	-4.39	0.56	0.56	0.545	378948
1722492900	0.5699999	0	0.00	0.575	0.585	0.5699999	57461
1722406500	0.5699999	-0.01	-1.72	0.58	0.585	0.5699999	91567
1722320100	0.58	0.005	0.87	0.5649999	0.585	0.5649999	33075
1722233700	0.575	0	0.00	0.58	0.58	0.5699999	319192
1721974500	0.575	0.0050001	0.88	0.5649999	0.59	0.5649999	78768
1721888100	0.5699999	-0.01	-1.72	0.575	0.58	0.5699999	47127
1721801700	0.58	0.0150001	2.65	0.5649999	0.59	0.5649999	232131
1721715300	0.5649999	0.0049999	0.89	0.5699999	0.575	0.56	315147
1721628900	0.56	0.015	2.75	0.55	0.575	0.545	411875
1721369700	0.545	0.005	0.93	0.545	0.545	0.54	29828
1721283300	0.54	-0.005	-0.92	0.55	0.55	0.54	75553
1721196900	0.545	0.01	1.87	0.535	0.55	0.535	351757
1721110500	0.535	-0.005	-0.93	0.54	0.55	0.535	92674
1721024100	0.54	-0.01	-1.82	0.545	0.55	0.5375	69538
1720764900	0.55	0.005	0.92	0.545	0.55	0.545	67587
1720678500	0.545	0.005	0.93	0.54	0.555	0.54	91960
1720592100	0.54	0.005	0.93	0.55	0.55	0.54	128276
1720505700	0.535	0	0.00	0.535	0.545	0.535	32955
1720419300	0.535	-0.025	-4.46	0.56	0.5649999	0.525	1378275
1720160100	0.56	0	0.00	0.56	0.56	0.55	71865
1720073700	0.56	0.005	0.90	0.56	0.575	0.5475	263360
1719987300	0.555	0.005	0.91	0.55	0.5699999	0.55	179851
1719900900	0.55	-0.02	-3.51	0.575	0.58	0.54	335256
1719814500	0.5699999	0	0.00	0.5699999	0.59	0.5699999	102851
1719555300	0.5699999	0.0149999	2.70	0.55	0.5699999	0.55	129319
1719468900	0.555	-0.04	-6.72	0.595	0.595	0.555	230742
1719382500	0.595	0.06	11.21	0.53	0.595	0.53	1527209
1719296100	0.535	0.01	1.90	0.525	0.535	0.525	374277

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관