Hot Features
프리미엄
Dexus (DXS)
ASX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.99572039943 | 7.01 | 7.5 | 6.79 | 4557799 | 7.00521523 | DE |
| 4 | -0.6 | -8.10810810811 | 7.4 | 7.5 | 6.79 | 4121376 | 7.09433829 | DE |
| 12 | -0.36 | -5.02793296089 | 7.16 | 9.51 | 5.25 | 4271234 | 7.38433952 | DE |
| 26 | -0.27 | -3.8189533239 | 7.07 | 9.51 | 4.9 | 4702605 | 7.07100956 | DE |
| 52 | -0.41 | -5.68654646325 | 7.21 | 9.51 | 4.9 | 3918413 | 7.20276624 | DE |
| 156 | -4.36 | -39.0681003584 | 11.16 | 12 | 4.9 | 3725494 | 8.12006448 | DE |
| 260 | -5.1 | -42.8571428571 | 11.9 | 13.51 | 4.9 | 3813620 | 8.8885794 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731993300 | 7 | 0.02 | 0.29 | 6.99 | 8.25 | 6.945 | 6042400 |
| 1731906900 | 6.98 | 0.03 | 0.43 | 6.96 | 7 | 6.89 | 4344954 |
| 1731647700 | 6.95 | -0.04 | -0.57 | 6.99 | 7.04 | 6.93 | 4389955 |
| 1731561300 | 6.99 | -0.02 | -0.29 | 7.05 | 7.5 | 6.96 | 5066486 |
| 1731474900 | 7.01 | -0.09 | -1.27 | 7.03 | 7.04 | 6.91 | 4698316 |
| 1731388500 | 7.1 | 0.07 | 1.00 | 7.01 | 7.1 | 6.935 | 4289283 |
| 1731302100 | 7.03 | -0.06 | -0.85 | 7.06 | 7.16 | 7.01 | 4807829 |
| 1731042900 | 7.09 | 0.13 | 1.87 | 7.07 | 7.1 | 7.01 | 4953010 |
| 1730956500 | 6.96 | -0.17 | -2.38 | 7.04 | 7.07 | 6.85 | 7692020 |
| 1730870100 | 7.13 | -0.02 | -0.28 | 7.19 | 7.22 | 7.09 | 5159509 |
| 1730783700 | 7.15 | 0.03 | 0.42 | 7.1 | 7.17 | 7.09 | 3180521 |
| 1730697300 | 7.12 | 0.02 | 0.28 | 7.07 | 7.16 | 7.07 | 2142134 |
| 1730438100 | 7.1 | -0.07 | -0.98 | 7.13 | 7.155 | 7.07 | 3304217 |
| 1730351700 | 7.17 | 0.02 | 0.28 | 7.2 | 7.3 | 7.16 | 6271129 |
| 1730265300 | 7.15 | 0 | 0.00 | 7.12 | 7.23 | 7.115 | 2827288 |
| 1730178900 | 7.15 | 0.02 | 0.28 | 7.2 | 7.24 | 7.13 | 2557049 |
| 1730092500 | 7.13 | -0.06 | -0.83 | 7.2 | 7.24 | 7.11 | 2636251 |
| 1729833300 | 7.19 | -0.02 | -0.28 | 7.21 | 7.285 | 7.13 | 3263801 |
| 1729746900 | 7.21 | -0.06 | -0.83 | 7.28 | 7.315 | 7.205 | 3588885 |
| 1729660500 | 7.27 | -0.02 | -0.27 | 7.31 | 7.38 | 7.24 | 2727695 |
| 1729574100 | 7.29 | -0.19 | -2.54 | 7.4 | 7.405 | 7.26 | 4527182 |
| 1729487700 | 7.48 | -0.02 | -0.27 | 7.58 | 7.61 | 7.44 | 3515451 |
| 1729228500 | 7.5 | -0.08 | -1.06 | 7.55 | 7.75 | 5.25 | 4840256 |
| 1729142100 | 7.58 | 0.08 | 1.07 | 7.58 | 7.715 | 7.55 | 4302029 |
| 1729055700 | 7.5 | 0.04 | 0.54 | 7.46 | 7.545 | 7.43 | 4724745 |
| 1728969300 | 7.46 | 0.01 | 0.13 | 7.46 | 7.58 | 7.445 | 4151582 |
| 1728882900 | 7.45 | -0.02 | -0.27 | 7.53 | 7.58 | 7.44 | 2921622 |
| 1728623700 | 7.47 | -0.08 | -1.06 | 7.48 | 7.495 | 7.36 | 5955253 |
| 1728537300 | 7.55 | -0.07 | -0.92 | 7.65 | 7.695 | 7.53 | 2998423 |
| 1728450900 | 7.62 | -0.04 | -0.52 | 7.66 | 7.69 | 7.61 | 2562880 |
| 1728364500 | 7.66 | 0 | 0.00 | 7.6 | 7.7 | 7.56 | 2270172 |
| 1728278100 | 7.66 | -0.13 | -1.67 | 7.72 | 7.73 | 7.53 | 3792203 |
| 1728022500 | 7.79 | 0.01 | 0.13 | 7.81 | 7.84 | 7.75 | 3132781 |
| 1727936100 | 7.78 | 0.2 | 2.64 | 7.66 | 7.83 | 7.63 | 3483644 |
| 1727849700 | 7.58 | 0.01 | 0.13 | 7.55 | 7.67 | 7.54 | 2941753 |
| 1727763300 | 7.57 | 0.04 | 0.53 | 7.56 | 7.6 | 7.5 | 3330687 |
| 1727676900 | 7.53 | -0.09 | -1.18 | 7.63 | 7.72 | 7.53 | 5471365 |
| 1727417700 | 7.62 | 0.02 | 0.26 | 7.61 | 7.7 | 7.58 | 2515211 |
| 1727331300 | 7.6 | -0.13 | -1.68 | 7.77 | 7.77 | 7.57 | 5056051 |
| 1727244900 | 7.73 | 0.1 | 1.31 | 7.66 | 7.76 | 7.64 | 5563965 |
| 1727158500 | 7.63 | 0.11 | 1.46 | 7.56 | 7.66 | 7.52 | 4290681 |
| 1727072100 | 7.52 | -0.25 | -3.22 | 7.65 | 7.71 | 7.52 | 3823302 |
| 1726812900 | 7.77 | 0.12 | 1.57 | 7.62 | 9.51 | 6.5 | 18142441 |
| 1726726500 | 7.65 | 0.02 | 0.26 | 7.49 | 7.65 | 7.45 | 7121775 |
| 1726640100 | 7.63 | -0.08 | -1.04 | 7.66 | 7.7 | 7.595 | 3583710 |
| 1726553700 | 7.71 | 0.12 | 1.51 | 7.57 | 7.78 | 7.56 | 3488129 |
| 1726467300 | 7.595 | -0.08 | -0.98 | 7.62 | 7.64 | 7.57 | 2894082 |
| 1726208100 | 7.67 | 0.05 | 0.66 | 7.65 | 7.75 | 7.62 | 4848925 |
| 1726121700 | 7.62 | 0.15 | 2.01 | 7.49 | 7.63 | 7.45 | 2777887 |
| 1726035300 | 7.47 | -0.01 | -0.13 | 7.48 | 7.53 | 7.425 | 2941273 |
| 1725948900 | 7.48 | -0.01 | -0.13 | 7.59 | 7.62 | 7.42 | 3544860 |
| 1725862500 | 7.49 | 0.03 | 0.40 | 7.32 | 7.525 | 7.31 | 3221548 |
| 1725603300 | 7.46 | 0.13 | 1.77 | 7.29 | 7.48 | 7.29 | 3474812 |
| 1725516900 | 7.33 | 0.15 | 2.09 | 7.22 | 7.34 | 7.16 | 4663238 |
| 1725430500 | 7.18 | -0.07 | -0.97 | 7.24 | 7.25 | 7.105 | 3625923 |
| 1725344100 | 7.25 | -0.03 | -0.41 | 7.25 | 7.3 | 7.21 | 2917311 |
| 1725257700 | 7.28 | 0.09 | 1.25 | 7.14 | 7.29 | 7.12 | 3602253 |
| 1724998500 | 7.19 | 0.1 | 1.41 | 7.12 | 7.23 | 7.1 | 7099543 |
| 1724912100 | 7.09 | -0.01 | -0.14 | 7.05 | 7.14 | 7.01 | 5058104 |
| 1724825700 | 7.1 | -0.12 | -1.66 | 7.18 | 7.19 | 7.05 | 4952482 |
| 1724739300 | 7.22 | 0.06 | 0.84 | 7.16 | 7.27 | 7.12 | 4244197 |
| 1724652900 | 7.16 | 0.2 | 2.87 | 7.05 | 7.2 | 7.02 | 4330189 |
| 1724393700 | 6.96 | -0.03 | -0.43 | 7 | 7.035 | 6.95 | 5739637 |
| 1724307300 | 6.99 | 0.1 | 1.45 | 6.93 | 7 | 6.84 | 7752186 |
| 1724220900 | 6.89 | 0.06 | 0.88 | 6.8 | 6.995 | 6.73 | 6105509 |
| 1724134500 | 6.83 | -0.7 | -9.24 | 6.9 | 7.05 | 6.82 | 14841314 |
