DNB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 9.335 | 9.57 | 9.05 | 9.25 | 3,021,007 | -0.105 | -1.12% |
1개월 | 9.69 | 9.90 | 9.05 | 9.39 | 2,941,636 | -0.46 | -4.75% |
3개월 | 10.98 | 11.35 | 9.05 | 10.02 | 3,526,632 | -1.75 | -15.94% |
6개월 | 9.42 | 12.62 | 9.05 | 10.48 | 3,421,324 | -0.19 | -2.02% |
1년 | 10.985 | 12.62 | 8.68 | 10.55 | 3,020,878 | -1.76 | -15.98% |
3년 | 23.86 | 24.25 | 8.68 | 13.85 | 2,403,049 | -14.63 | -61.32% |
5년 | 25.53 | 29.5475 | 8.68 | 15.61 | 2,224,898 | -16.30 | -63.85% |
DNB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 9.23 | 0.13 | 1.43% | 9.08 | 9.43 | 9.05 | 3,851,603 |
01 5월(5) 2024 | 9.10 | -0.27 | -2.88% | 9.30 | 9.35 | 9.08 | 3,422,248 |
30 4월(4) 2024 | 9.37 | 0.02 | 0.21% | 9.38 | 9.57 | 9.34 | 3,239,268 |
27 4월(4) 2024 | 9.35 | 0.11 | 1.19% | 9.22 | 9.415 | 9.20 | 2,545,477 |
26 4월(4) 2024 | 9.24 | -0.11 | -1.18% | 9.30 | 9.39 | 9.15 | 2,072,040 |
25 4월(4) 2024 | 9.35 | 0.04 | 0.43% | 9.26 | 9.38 | 9.12 | 2,903,866 |
24 4월(4) 2024 | 9.31 | 0.12 | 1.31% | 9.17 | 9.405 | 9.17 | 2,707,734 |
23 4월(4) 2024 | 9.19 | 0.02 | 0.22% | 9.18 | 9.26 | 9.09 | 2,038,620 |
20 4월(4) 2024 | 9.17 | 0.02 | 0.22% | 9.15 | 9.21 | 9.10 | 1,888,967 |
19 4월(4) 2024 | 9.15 | 0.01 | 0.11% | 9.13 | 9.24 | 9.055 | 2,777,560 |
18 4월(4) 2024 | 9.14 | -0.05 | -0.54% | 9.27 | 9.29 | 9.14 | 1,766,427 |
17 4월(4) 2024 | 9.19 | -0.20 | -2.13% | 9.35 | 9.40 | 9.155 | 3,176,402 |
16 4월(4) 2024 | 9.39 | -0.03 | -0.32% | 9.44 | 9.55 | 9.3425 | 4,059,985 |
13 4월(4) 2024 | 9.42 | -0.20 | -2.08% | 9.51 | 9.54 | 9.35 | 3,131,859 |
12 4월(4) 2024 | 9.62 | 0.04 | 0.42% | 9.65 | 9.67 | 9.45 | 2,625,562 |
11 4월(4) 2024 | 9.58 | -0.26 | -2.64% | 9.65 | 9.655 | 9.49 | 3,436,643 |
10 4월(4) 2024 | 9.84 | 0.23 | 2.39% | 9.64 | 9.90 | 9.62 | 4,101,686 |
09 4월(4) 2024 | 9.61 | 0.12 | 1.26% | 9.52 | 9.615 | 9.465 | 2,849,046 |
06 4월(4) 2024 | 9.49 | -0.08 | -0.84% | 9.51 | 9.55 | 9.39 | 3,016,276 |
05 4월(4) 2024 | 9.57 | -0.09 | -0.93% | 9.69 | 9.795 | 9.52 | 3,413,224 |
04 4월(4) 2024 | 9.66 | -0.13 | -1.33% | 9.73 | 9.77 | 9.625 | 6,153,005 |
03 4월(4) 2024 | 9.79 | -0.16 | -1.61% | 9.94 | 9.955 | 9.79 | 7,743,983 |