Dexus【0DPS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Dexus (0DPS)

4.2515

0.07

(1.67%)

마감 15 3월 6:00AM

실시간 데이터

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

개인 투자자를 위한 전문가급 도구.

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

Pgim Target Date 2070 Fu...

Aramis Group Sas

DJ US Diversified REITs

Roosevelt Capital

BonusCloud Token

Civitas Protocol

Unity Biotechnology

Deutsche Bank Luxembourg

Ubs (irl) Etf Plc-msci A...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관