Hot Features
프리미엄
Dexus (DXS)
ASX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -4.59317585302 | 7.62 | 7.82 | 7.22 | 3798846 | 7.47111211 | DE |
| 4 | -0.18 | -2.41610738255 | 7.45 | 7.885 | 6.25 | 4722974 | 7.56112228 | DE |
| 12 | 0.61 | 9.15915915916 | 6.66 | 9.51 | 5 | 4303856 | 7.19831716 | DE |
| 26 | -0.38 | -4.96732026144 | 7.65 | 9.51 | 5 | 5349160 | 7.19393533 | DE |
| 52 | -0.38 | -4.96732026144 | 7.65 | 9.51 | 4.9 | 4746199 | 7.11295023 | DE |
| 156 | -3.21 | -30.6297709924 | 10.48 | 12 | 4.9 | 4026181 | 7.76023074 | DE |
| 260 | -4.06 | -35.8340688438 | 11.33 | 12 | 4.9 | 3951238 | 8.52145288 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741929300 | 7.27 | 0.02 | 0.28 | 7.23 | 7.29 | 7.22 | 3667683 |
| 1741842900 | 7.25 | -0.11 | -1.49 | 7.46 | 7.48 | 7.22 | 4276537 |
| 1741756500 | 7.36 | -0.18 | -2.39 | 7.42 | 7.49 | 7.295 | 3919226 |
| 1741670100 | 7.54 | 0.03 | 0.40 | 7.42 | 7.54 | 7.38 | 4495693 |
| 1741583700 | 7.51 | 0.15 | 2.04 | 7.46 | 7.82 | 7.37 | 5334739 |
| 1741324500 | 7.36 | -0.18 | -2.39 | 7.46 | 7.49 | 7.34 | 2460942 |
| 1741238100 | 7.54 | -0.1 | -1.31 | 7.62 | 7.66 | 7.5 | 2783629 |
| 1741151700 | 7.64 | 0.07 | 0.99 | 7.56 | 7.66 | 7.5 | 4897631 |
| 1741065300 | 7.565 | 0.11 | 1.41 | 7.44 | 7.59 | 7.42 | 4594218 |
| 1740978900 | 7.46 | 0.17 | 2.33 | 7.38 | 7.485 | 7.345 | 2828129 |
| 1740719700 | 7.29 | -0.14 | -1.88 | 7.4 | 7.46 | 7.27 | 6441337 |
| 1740633300 | 7.43 | -0.06 | -0.80 | 7.47 | 7.555 | 7.41 | 2139248 |
| 1740546900 | 7.49 | -0.09 | -1.19 | 7.61 | 7.61 | 7.45 | 2677198 |
| 1740460500 | 7.58 | 0.06 | 0.80 | 7.44 | 7.6 | 7.44 | 3541242 |
| 1740374100 | 7.52 | -0.06 | -0.79 | 7.5 | 7.675 | 7.49 | 4111034 |
| 1740114900 | 7.58 | 0.16 | 2.16 | 7.59 | 7.62 | 6.5 | 5047260 |
| 1740028500 | 7.42 | -0.13 | -1.72 | 7.51 | 7.58 | 7.37 | 6531282 |
| 1739942100 | 7.55 | -0.2 | -2.58 | 7.61 | 7.62 | 7.47 | 5932477 |
| 1739855700 | 7.75 | -0.06 | -0.77 | 7.7 | 7.85 | 6.25 | 3324136 |
| 1739769300 | 7.81 | 0.03 | 0.39 | 7.77 | 7.885 | 7.72 | 8184370 |
| 1739510100 | 7.78 | 0.3 | 4.01 | 7.63 | 7.78 | 7.47 | 11243392 |
| 1739423700 | 7.48 | 0.04 | 0.54 | 7.45 | 7.55 | 7.32 | 3972299 |
| 1739337300 | 7.44 | 0.03 | 0.40 | 7.4 | 7.46 | 7.32 | 4847330 |
| 1739250900 | 7.41 | -0.15 | -1.98 | 7.55 | 7.59 | 7.4 | 6698376 |
| 1739164500 | 7.56 | 0.24 | 3.28 | 7.33 | 7.59 | 7.33 | 7358734 |
| 1738905300 | 7.32 | 0.05 | 0.69 | 7.25 | 7.34 | 7.22 | 2693654 |
| 1738818900 | 7.27 | 0.05 | 0.69 | 7.25 | 7.29 | 7.195 | 4122889 |
| 1738732500 | 7.22 | 0.03 | 0.42 | 7.2 | 7.26 | 7.155 | 4892440 |
| 1738646100 | 7.19 | -0.02 | -0.28 | 7.29 | 7.31 | 7.18 | 4426689 |
| 1738559700 | 7.21 | -0.04 | -0.55 | 7.12 | 7.25 | 7.1 | 4702300 |
| 1738300500 | 7.25 | 0.16 | 2.26 | 7.16 | 7.32 | 7.16 | 6588126 |
| 1738214100 | 7.09 | -0.07 | -0.98 | 7.08 | 7.13 | 7.02 | 3376040 |
| 1738127700 | 7.16 | 0.11 | 1.56 | 7.04 | 7.18 | 6.96 | 5692415 |
| 1738041300 | 7.05 | 0.25 | 3.68 | 6.89 | 7.17 | 6.88 | 8506681 |
| 1737695700 | 6.8 | 0 | 0.00 | 6.83 | 6.85 | 6.76 | 2600299 |
| 1737609300 | 6.8 | -0.05 | -0.73 | 6.76 | 6.83 | 6.75 | 2366920 |
| 1737522900 | 6.85 | 0.05 | 0.74 | 6.83 | 6.89 | 6.8 | 3019206 |
| 1737436500 | 6.8 | 0.05 | 0.74 | 6.81 | 6.85 | 6.775 | 1996970 |
| 1737350100 | 6.75 | -0.03 | -0.44 | 6.74 | 6.81 | 6.73 | 2043606 |
| 1737090900 | 6.78 | 0.01 | 0.15 | 6.76 | 8.01 | 6.74 | 2049299 |
| 1737004500 | 6.77 | 0.12 | 1.80 | 6.77 | 6.78 | 6.73 | 2458535 |
| 1736918100 | 6.65 | 0.05 | 0.76 | 6.67 | 6.67 | 6.63 | 2381165 |
| 1736831700 | 6.6 | 0.03 | 0.46 | 6.58 | 6.63 | 6.55 | 1951646 |
| 1736745300 | 6.57 | -0.03 | -0.45 | 6.57 | 6.65 | 6.5 | 2815338 |
| 1736486100 | 6.6 | -0.03 | -0.45 | 6.66 | 6.73 | 6.59 | 4634362 |
| 1736399700 | 6.63 | -0.1 | -1.49 | 6.73 | 6.75 | 6.61 | 3568946 |
| 1736313300 | 6.73 | -0.06 | -0.88 | 6.71 | 6.8 | 6.71 | 2025764 |
| 1736226900 | 6.79 | 0.04 | 0.59 | 6.71 | 6.83 | 6.71 | 3167145 |
| 1736140500 | 6.75 | -0.02 | -0.22 | 6.81 | 6.84 | 6.74 | 2689115 |
| 1735881300 | 6.765 | 0.09 | 1.27 | 6.67 | 6.78 | 6.67 | 2347486 |
| 1735794900 | 6.68 | 0.01 | 0.10 | 6.66 | 6.71 | 6.62 | 1560165 |
| 1735617660 | 6.673 | -0.09 | -1.29 | 6.72 | 6.76 | 6.66 | 2542039 |
| 1735535700 | 6.76 | -0.25 | -3.57 | 6.88 | 6.89 | 5 | 2903262 |
| 1735276500 | 7.01 | -0.09 | -1.27 | 7.07 | 7.1 | 7 | 3402217 |
| 1735014060 | 7.1 | 0.25 | 3.65 | 6.95 | 7.1 | 6.91 | 3653004 |
| 1734930900 | 6.85 | 0.25 | 3.79 | 6.68 | 6.85 | 6.63 | 4270905 |
| 1734671700 | 6.6 | -0.06 | -0.90 | 6.63 | 9.51 | 6.59 | 12453619 |
| 1734585300 | 6.66 | -0.04 | -0.60 | 6.66 | 6.68 | 6.555 | 9749779 |
| 1734498900 | 6.7 | -0.01 | -0.15 | 6.7 | 6.775 | 6.68 | 6604426 |
| 1734412500 | 6.71 | -0.02 | -0.30 | 6.72 | 6.795 | 6.71 | 6906468 |
| 1734326100 | 6.73 | -0.1 | -1.39 | 6.79 | 6.85 | 6.71 | 4283973 |
