
Dexus (0DPS)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.063 | -1.46019237455 | 4.3145 | 4.3555 | 4.2195 | 68 | 4.22156373 | DE |
4 | -0.335 | -7.30404447836 | 4.5865 | 4.5865 | 4.2195 | 133 | 4.40140293 | DE |
12 | 0.264 | 6.62068965517 | 3.9875 | 4.5865 | 3.9185 | 210 | 4.2812153 | DE |
26 | -0.462 | -9.8016336056 | 4.7135 | 4.811 | 3.9185 | 156 | 4.3187611 | DE |
52 | -0.2655 | -5.87779499668 | 4.517 | 4.811 | 3.9185 | 228 | 4.26734517 | DE |
156 | -0.3735 | -8.07567567568 | 4.625 | 4.851 | 3.9185 | 204 | 4.36591376 | DE |
260 | -0.3735 | -8.07567567568 | 4.625 | 4.851 | 3.9185 | 204 | 4.36591376 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 4.229 | 0.01 | 0.23 | 4.229 | 4.229 | 4.229 | 33 |
1741901220 | 4.2195 | -0.14 | -3.12 | 4.2195 | 4.2195 | 4.2195 | 200 |
1741814820 | 4.3555 | 0 | 0.00 | 4.3555 | 4.3555 | 4.3555 | 0 |
1741728420 | 4.3555 | 0 | 0.00 | 4.3555 | 4.3555 | 4.3555 | 0 |
1741642020 | 4.3555 | 0.04 | 0.95 | 4.3555 | 4.3555 | 4.3555 | 1 |
1741382820 | 4.3145 | -0.14 | -3.03 | 4.3145 | 4.3145 | 4.3145 | 3 |
1741296420 | 4.4494999 | 0 | 0.00 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
1741210020 | 4.4494999 | 0 | 0.00 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
1741123620 | 4.4494999 | -0.04 | -0.98 | 4.394 | 4.4494999 | 4.394 | 700 |
1741037220 | 4.4935 | 0 | 0.00 | 4.4935 | 4.4935 | 4.4935 | 0 |
1740778020 | 4.4935 | 0 | 0.00 | 4.4935 | 4.4935 | 4.4935 | 0 |
1740691620 | 4.4935 | 0 | 0.00 | 4.4935 | 4.4935 | 4.4935 | 0 |
1740605220 | 4.4935 | -0.07 | -1.52 | 4.4935 | 4.4935 | 4.4935 | 25 |
1740518820 | 4.563 | -0.02 | -0.51 | 4.563 | 4.563 | 4.563 | 1 |
1740432420 | 4.5865 | 0.07 | 1.62 | 4.5865 | 4.5865 | 4.5865 | 3 |
1740173220 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1740086820 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1740000420 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1739914020 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1739827620 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1739568420 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1739482020 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1739395620 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1739309220 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
1739222820 | 4.5134999 | 0.06 | 1.39 | 4.5105 | 4.5134999 | 4.5105 | 1480 |
1738963620 | 4.4515 | 0.12 | 2.82 | 4.4515 | 4.4515 | 4.4515 | 3 |
1738877220 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
1738790820 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
1738704420 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
1738618020 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
1738358820 | 4.3295 | 0.28 | 7.03 | 4.3295 | 4.3295 | 4.3295 | 271 |
1738272420 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
1738186020 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
1738099620 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
1738013220 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
1737754020 | 4.045 | -0.07 | -1.81 | 4.045 | 4.045 | 4.045 | 1 |
1737667620 | 4.1195 | 0.02 | 0.48 | 4.0735 | 4.1195 | 4.0735 | 403 |
1737581220 | 4.0999999 | 0.05 | 1.15 | 4.0999999 | 4.0999999 | 4.0999999 | 3 |
1737494820 | 4.0534999 | 0 | 0.00 | 4.0534999 | 4.0534999 | 4.0534999 | 0 |
1737408420 | 4.0534999 | -0.02 | -0.38 | 4.0534999 | 4.0534999 | 4.0534999 | 400 |
1737149220 | 4.069 | 0 | 0.00 | 4.069 | 4.069 | 4.069 | 0 |
1737062820 | 4.069 | 0.15 | 3.84 | 4.069 | 4.069 | 4.069 | 24 |
1736976420 | 3.9185 | 0 | 0.00 | 3.9185 | 3.9185 | 3.9185 | 0 |
1736890020 | 3.9185 | 0 | 0.00 | 3.9185 | 3.9185 | 3.9185 | 0 |
1736803620 | 3.9185 | -0.04 | -1.11 | 3.9185 | 3.9185 | 3.9185 | 5 |
1736544420 | 3.9625 | 0 | 0.00 | 3.9625 | 3.9625 | 3.9625 | 0 |
1736458020 | 3.9625 | -0.08 | -1.88 | 3.964 | 3.964 | 3.9625 | 880 |
1736371620 | 4.0385 | -0.09 | -2.12 | 4.0385 | 4.0385 | 4.0385 | 1 |
1736285220 | 4.126 | -0.04 | -0.89 | 4.126 | 4.126 | 4.126 | 3 |
1736198820 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
1735939620 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
1735853220 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
1735594020 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
1735334820 | 4.163 | 0.03 | 0.80 | 4.163 | 4.163 | 4.163 | 200 |
1734989220 | 4.13 | 0.14 | 3.57 | 4.13 | 4.13 | 4.13 | 3 |
1734730020 | 3.9875 | -0.12 | -2.87 | 3.9875 | 3.9875 | 3.9875 | 1 |
1734643620 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
1734557220 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
1734470820 | 4.1055 | -0.03 | -0.73 | 4.1055 | 4.1055 | 4.1055 | 500 |
1734332400 | 4.1355 | 0 | 0.00 | 4.1355 | 4.1355 | 4.1355 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관