DXYZ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 14.88 | 18.20 | 13.50 | 15.80 | 1,201,097 | 1.96 | 13.17% |
1개월 | 30.99 | 33.53 | 12.66 | 17.91 | 1,402,514 | -14.15 | -45.66% |
3개월 | 8.25 | 105.00 | 8.25 | 41.41 | 2,259,695 | 8.59 | 104.12% |
6개월 | 8.25 | 105.00 | 8.25 | 41.41 | 2,259,695 | 8.59 | 104.12% |
1년 | 8.25 | 105.00 | 8.25 | 41.41 | 2,259,695 | 8.59 | 104.12% |
3년 | 8.25 | 105.00 | 8.25 | 41.41 | 2,259,695 | 8.59 | 104.12% |
5년 | 8.25 | 105.00 | 8.25 | 41.41 | 2,259,695 | 8.59 | 104.12% |
DXYZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 16.72 | -0.22 | -1.30% | 17.37 | 17.50 | 16.07 | 524,972 |
15 5월(5) 2024 | 16.94 | 0.90 | 5.61% | 17.45 | 18.20 | 16.70 | 1,406,229 |
14 5월(5) 2024 | 16.04 | 1.59 | 11.00% | 15.29 | 17.80 | 15.10 | 2,494,019 |
11 5월(5) 2024 | 14.45 | 0.59 | 4.26% | 14.06 | 14.73 | 14.06 | 682,020 |
10 5월(5) 2024 | 13.86 | -0.55 | -3.82% | 14.88 | 15.2044 | 13.50 | 898,246 |
09 5월(5) 2024 | 14.41 | 0.64 | 4.65% | 14.40 | 15.39 | 14.02 | 1,000,311 |
08 5월(5) 2024 | 13.77 | 0.27 | 2.00% | 13.97 | 16.85 | 13.76 | 2,721,674 |
07 5월(5) 2024 | 13.50 | 0.50 | 3.85% | 13.60 | 14.36 | 13.00 | 1,059,998 |
04 5월(5) 2024 | 13.00 | -0.20 | -1.52% | 13.41 | 16.39 | 12.66 | 2,503,205 |
03 5월(5) 2024 | 13.20 | -1.71 | -11.47% | 14.90 | 15.49 | 12.85 | 1,497,892 |
02 5월(5) 2024 | 14.91 | -2.58 | -14.75% | 16.98 | 17.4999 | 14.30 | 1,209,082 |
01 5월(5) 2024 | 17.49 | 0.24 | 1.39% | 17.60 | 19.32 | 16.71 | 1,196,858 |
30 4월(4) 2024 | 17.25 | -1.58 | -8.39% | 18.20 | 19.88 | 16.80 | 1,642,371 |
27 4월(4) 2024 | 18.83 | -5.73 | -23.33% | 23.50 | 23.60 | 16.6561 | 3,767,369 |
26 4월(4) 2024 | 24.56 | -1.94 | -7.32% | 25.31 | 26.62 | 23.50 | 928,749 |
25 4월(4) 2024 | 26.50 | -1.99 | -6.98% | 31.01 | 31.71 | 26.27 | 729,082 |
24 4월(4) 2024 | 28.49 | 3.80 | 15.39% | 25.66 | 31.00 | 25.62 | 1,064,793 |
23 4월(4) 2024 | 24.69 | -3.70 | -13.03% | 24.81 | 28.4271 | 24.00 | 737,133 |
20 4월(4) 2024 | 28.39 | -3.87 | -12.00% | 30.50 | 30.70 | 25.30 | 1,025,791 |
19 4월(4) 2024 | 32.26 | 2.73 | 9.24% | 30.99 | 33.53 | 30.01 | 960,477 |
18 4월(4) 2024 | 29.53 | -13.97 | -32.11% | 31.95 | 36.4799 | 29.05 | 1,913,393 |
17 4월(4) 2024 | 43.50 | 6.62 | 17.95% | 41.38 | 45.35 | 38.21 | 3,129,047 |