Hot Features
프리미엄
Dusk Group Limited (DSK)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 2.1645021645 | 1.155 | 1.195 | 1.14 | 142034 | 1.17276658 | DE |
| 4 | -0.005 | -0.42194092827 | 1.185 | 1.35 | 1.135 | 196297 | 1.19115444 | DE |
| 12 | 0.08 | 7.27272727273 | 1.1 | 1.35 | 1.035 | 134775 | 1.1557783 | DE |
| 26 | 0.46 | 63.8888888889 | 0.72 | 1.35 | 0.56 | 187549 | 0.92445375 | DE |
| 52 | 0.25 | 26.8817204301 | 0.93 | 1.35 | 0.56 | 185035 | 0.90214733 | DE |
| 156 | -1.54 | -56.6176470588 | 2.72 | 3.29 | 0.56 | 155851 | 1.45653073 | DE |
| 260 | -0.425 | -26.4797507788 | 1.605 | 4.07 | 0.56 | 188380 | 2.02139766 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732770900 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.15 | 36304 |
| 1732684500 | 1.16 | -0.01 | -0.43 | 1.18 | 1.18 | 1.155 | 83993 |
| 1732598100 | 1.165 | -0.02 | -1.27 | 1.18 | 1.185 | 1.16 | 89317 |
| 1732511700 | 1.18 | 0.01 | 0.85 | 1.16 | 1.19 | 1.15 | 325126 |
| 1732252500 | 1.17 | 0 | 0.00 | 1.18 | 1.195 | 1.165 | 66072 |
| 1732166100 | 1.17 | 0.01 | 1.30 | 1.155 | 1.175 | 1.1399999 | 145664 |
| 1732079700 | 1.155 | -0.02 | -1.28 | 1.175 | 1.18 | 1.135 | 278254 |
| 1731993300 | 1.17 | -0.09 | -7.14 | 1.245 | 1.25 | 1.165 | 287198 |
| 1731906900 | 1.26 | 0.07 | 5.44 | 1.285 | 1.35 | 1.24 | 772407 |
| 1731647700 | 1.195 | -0.01 | -0.42 | 1.2 | 1.2 | 1.15 | 108185 |
| 1731561300 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.165 | 68135 |
| 1731474900 | 1.18 | 0.01 | 0.85 | 1.145 | 1.19 | 1.145 | 199699 |
| 1731388500 | 1.17 | 0.02 | 2.18 | 1.15 | 1.175 | 1.1399999 | 87554 |
| 1731302100 | 1.145 | 0 | 0.00 | 1.1399999 | 1.165 | 1.1399999 | 92809 |
| 1731042900 | 1.145 | 0 | 0.26 | 1.145 | 1.165 | 1.1399999 | 142181 |
| 1730956500 | 1.1419999 | 0 | 0.18 | 1.1399999 | 1.155 | 1.135 | 202930 |
| 1730870100 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.2 | 1.1399999 | 260939 |
| 1730783700 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.16 | 43948 |
| 1730697300 | 1.18 | -0.03 | -2.07 | 1.21 | 1.21 | 1.17 | 127012 |
| 1730438100 | 1.205 | -0.03 | -2.03 | 1.23 | 1.2375 | 1.185 | 204744 |
| 1730351700 | 1.23 | 0.05 | 4.24 | 1.185 | 1.25 | 1.18 | 339766 |
| 1730265300 | 1.18 | 0 | 0.43 | 1.1399999 | 1.185 | 1.1399999 | 98263 |
| 1730178900 | 1.175 | 0.02 | 1.95 | 1.155 | 1.18 | 1.155 | 120461 |
| 1730092500 | 1.1525 | -0.01 | -1.07 | 1.16 | 1.16 | 1.15 | 123857 |
| 1729833300 | 1.165 | 0.03 | 2.64 | 1.16 | 1.1675 | 1.155 | 8833 |
| 1729746900 | 1.135 | -0.04 | -3.40 | 1.17 | 1.17 | 1.135 | 84744 |
| 1729660500 | 1.175 | 0.02 | 1.73 | 1.155 | 1.175 | 1.155 | 60755 |
| 1729574100 | 1.155 | 0 | 0.00 | 1.155 | 1.175 | 1.155 | 133250 |
| 1729487700 | 1.155 | 0 | 0.00 | 1.15 | 1.18 | 1.135 | 107464 |
| 1729228500 | 1.155 | 0 | 0.00 | 1.17 | 1.17 | 1.155 | 31559 |
| 1729142100 | 1.155 | 0 | 0.00 | 1.155 | 1.18 | 1.155 | 64463 |
| 1729055700 | 1.155 | -0.01 | -0.86 | 1.17 | 1.175 | 1.155 | 75998 |
| 1728969300 | 1.165 | 0.01 | 0.87 | 1.17 | 1.17 | 1.15 | 39149 |
| 1728882900 | 1.155 | -0.02 | -1.28 | 1.175 | 1.185 | 1.155 | 20802 |
| 1728623700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.18 | 1.16 | 100580 |
| 1728537300 | 1.16 | 0 | 0.43 | 1.165 | 1.17 | 1.145 | 92693 |
| 1728450900 | 1.155 | 0.01 | 0.43 | 1.15 | 1.165 | 1.1399999 | 119152 |
| 1728364500 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.145 | 84065 |
| 1728278100 | 1.16 | 0.01 | 1.31 | 1.16 | 1.17 | 1.145 | 9743 |
| 1728022500 | 1.145 | -0.01 | -0.87 | 1.115 | 1.155 | 1.115 | 21987 |
| 1727936100 | 1.155 | -0.02 | -1.28 | 1.18 | 1.185 | 1.1399999 | 75897 |
| 1727849700 | 1.17 | 0.01 | 1.30 | 1.16 | 1.185 | 1.16 | 16643 |
| 1727763300 | 1.155 | -0.02 | -1.70 | 1.185 | 1.185 | 1.15 | 36982 |
| 1727676900 | 1.175 | -0.01 | -0.42 | 1.15 | 1.19 | 1.15 | 151547 |
| 1727417700 | 1.18 | 0.01 | 1.29 | 1.18 | 1.2 | 1.15 | 144540 |
| 1727331300 | 1.165 | 0.02 | 1.75 | 1.18 | 1.22 | 1.16 | 45477 |
| 1727244900 | 1.145 | 0.07 | 6.51 | 1.09 | 1.21 | 1.09 | 310774 |
| 1727158500 | 1.075 | 0.01 | 0.94 | 1.065 | 1.085 | 1.065 | 203625 |
| 1727072100 | 1.065 | 0 | 0.47 | 1.055 | 1.08 | 1.055 | 15952 |
| 1726812900 | 1.06 | -0.03 | -2.30 | 1.075 | 1.085 | 1.05 | 220239 |
| 1726726500 | 1.085 | -0.02 | -1.36 | 1.09 | 1.09 | 1.07 | 65963 |
| 1726640100 | 1.1 | 0.02 | 1.38 | 1.085 | 1.11 | 1.08 | 272976 |
| 1726553700 | 1.085 | 0 | 0.00 | 1.08 | 1.085 | 1.075 | 51021 |
| 1726467300 | 1.085 | -0.02 | -1.36 | 1.085 | 1.095 | 1.07 | 151685 |
| 1726208100 | 1.1 | 0.01 | 0.92 | 1.065 | 1.1025 | 1.065 | 160069 |
| 1726121700 | 1.09 | 0.02 | 1.87 | 1.07 | 1.095 | 1.06 | 72921 |
| 1726035300 | 1.07 | 0.01 | 0.94 | 1.035 | 1.1 | 1.035 | 16474 |
| 1725948900 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.035 | 271139 |
| 1725862500 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.075 | 267725 |
| 1725603300 | 1.1 | 0.01 | 0.92 | 1.085 | 1.1075 | 1.085 | 114688 |
| 1725516900 | 1.09 | 0 | 0.00 | 1.1 | 1.125 | 1.085 | 96399 |
| 1725430500 | 1.09 | -0.09 | -7.23 | 1.16 | 1.16 | 1.09 | 141531 |
| 1725344100 | 1.175 | 0.09 | 8.29 | 1.065 | 1.18 | 1.05 | 532429 |
| 1725257700 | 1.085 | -0.01 | -0.91 | 1.11 | 1.11 | 1.06 | 693742 |
| 1724998500 | 1.095 | 0.02 | 2.34 | 1.09 | 1.12 | 1.08 | 763696 |
| 1724912100 | 1.07 | 0.17 | 19.29 | 0.98 | 1.145 | 0.98 | 1041569 |
