Hot Features
프리미엄
DHT Holdings Inc New (DHT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.02991452991 | 9.36 | 9.485 | 9.06 | 1015022 | 9.27320336 | CS |
| 4 | -0.28 | -2.96296296296 | 9.45 | 10 | 8.6701 | 1799432 | 9.29416041 | CS |
| 12 | -2.71 | -22.8114478114 | 11.88 | 12.02 | 8.6701 | 1585408 | 10.0868731 | CS |
| 26 | -2.37 | -20.5372616984 | 11.54 | 12.12 | 8.6701 | 1827631 | 10.68731551 | CS |
| 52 | -0.83 | -8.3 | 10 | 12.8 | 8.6701 | 1799070 | 11.00259599 | CS |
| 156 | 4.02 | 78.0582524272 | 5.15 | 12.8 | 4.55 | 2266320 | 9.02284465 | CS |
| 260 | 1.12 | 13.9130434783 | 8.05 | 12.8 | 4.52 | 2601957 | 7.61362522 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 9.18 | -0.06 | -0.65 | 9.22 | 9.2373999 | 9.06 | 1018325 |
| 1735342800 | 9.24 | -0.08 | -0.86 | 9.33 | 9.335 | 9.155 | 1732024 |
| 1735256400 | 9.32 | -0.13 | -1.38 | 9.38 | 9.4083 | 9.2501 | 691207 |
| 1735077840 | 9.45 | 0.17 | 1.83 | 9.36 | 9.485 | 9.23 | 666027 |
| 1734997200 | 9.28 | 0.33 | 3.69 | 8.93 | 9.32 | 8.925 | 1172351 |
| 1734738000 | 8.95 | 0.06 | 0.67 | 8.85 | 9.065 | 8.7601 | 2031390 |
| 1734651600 | 8.89 | -0.1 | -1.11 | 9 | 9.0637 | 8.815 | 1578811 |
| 1734565200 | 8.99 | -0.01 | -0.11 | 9.03 | 9.19 | 8.95 | 2300010 |
| 1734478800 | 9 | 0.06 | 0.67 | 8.7899999 | 9.105 | 8.6701 | 2083976 |
| 1734392400 | 8.94 | -0.18 | -1.97 | 9 | 9.0546 | 8.88 | 1361746 |
| 1734133200 | 9.1199999 | 0.19 | 2.13 | 9.03 | 9.13 | 8.84 | 1467994 |
| 1734046800 | 8.93 | -0.16 | -1.76 | 8.91 | 8.93 | 8.69 | 2775820 |
| 1733960400 | 9.09 | -0.27 | -2.88 | 9.45 | 9.465 | 9.06 | 1908643 |
| 1733874000 | 9.36 | -0.16 | -1.68 | 9.5399999 | 9.635 | 9.34 | 2615556 |
| 1733787600 | 9.52 | 0.1 | 1.06 | 9.55 | 9.705 | 9.49 | 1495491 |
| 1733528400 | 9.42 | -0.17 | -1.77 | 9.6 | 9.625 | 9.26 | 1868817 |
| 1733442000 | 9.59 | -0.12 | -1.24 | 9.69 | 9.83 | 9.555 | 1640935 |
| 1733355600 | 9.71 | -0.19 | -1.92 | 9.7899999 | 9.8 | 9.58 | 2551671 |
| 1733269200 | 9.9 | 0.52 | 5.54 | 9.48 | 10 | 9.34 | 4088579 |
| 1733182800 | 9.38 | -0.04 | -0.42 | 9.33 | 9.445 | 9.23 | 2146778 |
| 1732917840 | 9.42 | -0.21 | -2.18 | 9.5399999 | 9.64 | 9.365 | 1674485 |
| 1732750800 | 9.63 | -0.13 | -1.33 | 9.48 | 9.72 | 9.31 | 2674015 |
| 1732664400 | 9.76 | -0.25 | -2.50 | 9.94 | 10.02 | 9.72 | 1821993 |
| 1732578000 | 10.01 | -0.22 | -2.15 | 10.21 | 10.21 | 9.935 | 1361587 |
| 1732318800 | 10.23 | -0.14 | -1.35 | 10.09 | 10.27 | 10.03 | 932860 |
| 1732232400 | 10.37 | -0.17 | -1.61 | 10.44 | 10.48 | 10.2113 | 1950269 |
| 1732146000 | 10.54 | -0.09 | -0.85 | 10.66 | 10.675 | 10.395 | 1517476 |
| 1732059600 | 10.63 | -0.11 | -1.02 | 10.77 | 10.78 | 10.61 | 1258634 |
| 1731973200 | 10.74 | 0.29 | 2.78 | 10.54 | 10.77 | 10.535 | 1366559 |
| 1731714000 | 10.45 | -0.35 | -3.24 | 10.82 | 10.85 | 10.415 | 1410920 |
| 1731627600 | 10.8 | 0.1 | 0.93 | 10.81 | 11.0458 | 10.675 | 1868292 |
| 1731541200 | 10.7 | 0.55 | 5.42 | 10.49 | 10.81 | 10.28 | 2510272 |
| 1731454800 | 10.15 | -0.16 | -1.55 | 10.25 | 10.26 | 10.05 | 1606586 |
| 1731368400 | 10.31 | -0.15 | -1.43 | 10.44 | 10.44 | 10.26 | 1143520 |
| 1731109200 | 10.46 | -0.12 | -1.13 | 10.55 | 10.61 | 10.365 | 1286483 |
| 1731022800 | 10.58 | 0.16 | 1.54 | 10.57 | 10.69 | 10.535 | 1050822 |
| 1730936400 | 10.42 | 0.39 | 3.89 | 10.06 | 10.46 | 9.9515 | 1876430 |
| 1730850000 | 10.03 | -0.08 | -0.79 | 10.15 | 10.2 | 9.97 | 1156670 |
| 1730763600 | 10.11 | -0.19 | -1.84 | 10.24 | 10.3 | 10.09 | 957665 |
| 1730500800 | 10.3 | -0.02 | -0.19 | 10.4 | 10.4 | 10.26 | 1040087 |
| 1730414400 | 10.32 | 0.03 | 0.29 | 10.28 | 10.435 | 10.145 | 2167972 |
| 1730328000 | 10.29 | -0.3 | -2.83 | 10.51 | 10.553 | 10.27 | 1574535 |
| 1730241600 | 10.59 | -0.01 | -0.09 | 10.7 | 10.745 | 10.5309 | 1456715 |
| 1730155200 | 10.6 | 0.04 | 0.38 | 10.45 | 10.705 | 10.365 | 1392049 |
| 1729896000 | 10.56 | 0.06 | 0.57 | 10.52 | 10.685 | 10.505 | 1088217 |
| 1729809600 | 10.5 | 0.13 | 1.25 | 10.42 | 10.53 | 10.34 | 2127721 |
| 1729723200 | 10.37 | -0.5 | -4.60 | 10.6 | 10.73 | 10.35 | 2626086 |
| 1729636800 | 10.87 | -0.31 | -2.77 | 11.16 | 11.16 | 10.865 | 917211 |
| 1729550400 | 11.18 | -0.21 | -1.84 | 11.49 | 11.55 | 11.14 | 827023 |
| 1729291200 | 11.39 | 0.06 | 0.53 | 11.41 | 11.465 | 11.302 | 848734 |
| 1729204800 | 11.33 | 0.13 | 1.16 | 11.24 | 11.36 | 11.08 | 1240009 |
| 1729118400 | 11.2 | 0.17 | 1.54 | 11.15 | 11.26 | 11.115 | 1168221 |
| 1729032000 | 11.03 | -0.31 | -2.73 | 11.2 | 11.36 | 11.03 | 1458435 |
| 1728945600 | 11.34 | -0.38 | -3.24 | 11.57 | 11.61 | 11.33 | 884182 |
| 1728686400 | 11.72 | -0.07 | -0.59 | 11.75 | 11.76 | 11.55 | 1844386 |
| 1728600000 | 11.79 | 0.2 | 1.73 | 11.65 | 11.79 | 11.62 | 1014254 |
| 1728513600 | 11.59 | -0.31 | -2.61 | 11.78 | 11.79 | 11.54 | 1172172 |
| 1728427200 | 11.9 | -0.16 | -1.33 | 11.88 | 12.02 | 11.61 | 2550507 |
| 1728340800 | 12.06 | 0.16 | 1.34 | 11.97 | 12.12 | 11.94 | 1286822 |
| 1728081600 | 11.9 | -0.14 | -1.16 | 12.09 | 12.09 | 11.83 | 1722529 |
| 1727995200 | 12.04 | 0.56 | 4.88 | 11.47 | 12.065 | 11.44 | 2819451 |
| 1727908800 | 11.48 | 0.26 | 2.32 | 11.41 | 11.5 | 11.35 | 1608782 |
| 1727822400 | 11.22 | 0.19 | 1.72 | 10.83 | 11.385 | 10.83 | 2190495 |
