Despegarcom Corp (D3G)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 1.78571428571 | 11.2 | 11.5 | 11.1 | 123 | 11.4755102 | DE |
4 | 0.5 | 4.5871559633 | 10.9 | 11.5 | 10.4 | 92 | 10.97930283 | DE |
12 | -0.5 | -4.20168067227 | 11.9 | 13.2 | 8.35 | 865 | 10.55391988 | DE |
26 | 0.4 | 3.63636363636 | 11 | 14.3 | 8.35 | 577 | 11.15403515 | DE |
52 | 4.65 | 68.8888888889 | 6.75 | 14.3 | 6.15 | 551 | 10.31758347 | DE |
156 | 4.3 | 60.5633802817 | 7.1 | 14.3 | 6.15 | 543 | 10.30028321 | DE |
260 | 4.3 | 60.5633802817 | 7.1 | 14.3 | 6.15 | 543 | 10.30028321 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727209560 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
1727123160 | 11.1 | -0.4 | -3.48 | 11.1 | 11.1 | 11.1 | 15 |
1726864020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1726777620 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1726691220 | 11.5 | 0.3 | 2.68 | 11.2 | 11.5 | 11.2 | 230 |
1726604760 | 11.2 | -0.1 | -0.88 | 11.2 | 11.2 | 11.2 | 45 |
1726518360 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
1726259160 | 11.3 | 0.9 | 8.65 | 11.3 | 11.3 | 11.3 | 45 |
1726172760 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1726086360 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1725999960 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 214 |
1725913620 | 10.4 | -0.6 | -5.45 | 10.4 | 10.4 | 10.4 | 3 |
1725654360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
1725567960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
1725481560 | 11 | 0 | 0.00 | 11 | 11 | 11 | 54 |
1725395160 | 11 | -0.2 | -1.79 | 11 | 11 | 11 | 1 |
1725308760 | 11.2 | 0.3 | 2.75 | 11.2 | 11.2 | 11.2 | 11 |
1725049560 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
1724963160 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
1724876760 | 10.9 | -0.2 | -1.80 | 10.9 | 10.9 | 10.9 | 300 |
1724790420 | 11.1 | 0.8 | 7.77 | 11.1 | 11.1 | 11.1 | 20 |
1724704020 | 10.3 | 0.45 | 4.57 | 10.5 | 10.5 | 10.3 | 1500 |
1724444820 | 9.85 | -0.15 | -1.50 | 10 | 10 | 9.85 | 203 |
1724358420 | 10 | -0.2 | -1.96 | 10 | 10 | 10 | 240 |
1724271960 | 10.199999 | 0.45 | 4.62 | 10.1 | 10.199999 | 10.1 | 400 |
1724185620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1724099220 | 9.75 | -0.05 | -0.51 | 9.1999999 | 9.75 | 9.1999999 | 106 |
1723840020 | 9.8 | -0.3 | -2.97 | 10.4 | 10.4 | 9.8 | 765 |
1723753620 | 10.1 | 0.55 | 5.76 | 9.8 | 10.1 | 9.8 | 562 |
1723667160 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
1723580760 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
1723494360 | 9.55 | 0 | 0.00 | 9.5 | 9.55 | 9.5 | 1926 |
1723235220 | 9.55 | 0.25 | 2.69 | 9.6 | 9.6 | 9.55 | 410 |
1723148820 | 9.3 | 0.2 | 2.20 | 9 | 9.3 | 9 | 178 |
1723062360 | 9.1 | -0.4 | -4.21 | 9.55 | 9.55 | 9.1 | 2431 |
1722975960 | 9.5 | 0.25 | 2.70 | 9.3 | 9.5 | 9.25 | 378 |
1722889620 | 9.25 | 0 | 0.00 | 8.85 | 9.25 | 8.35 | 9135 |
1722630360 | 9.25 | -0.7 | -7.04 | 9.75 | 9.75 | 9.1999999 | 1888 |
1722544020 | 9.9499999 | -1.15 | -10.36 | 10.9 | 10.9 | 9.9499999 | 1066 |
1722457560 | 11.1 | 0.2 | 1.83 | 10.699999 | 11.1 | 10.699999 | 484 |
1722371220 | 10.9 | 0.1 | 0.93 | 10.9 | 10.9 | 10.8 | 1225 |
1722284760 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 100 |
1722025620 | 10.6 | -0.8 | -7.02 | 10.9 | 10.9 | 10.6 | 280 |
1721939220 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
1721852820 | 11.4 | -0.3 | -2.56 | 11.7 | 11.7 | 11.3 | 1484 |
1721766420 | 11.7 | -0.1 | -0.85 | 11.8 | 11.8 | 11.2 | 1413 |
1721679960 | 11.8 | 0.1 | 0.85 | 11.4 | 11.8 | 11.3 | 542 |
1721420760 | 11.7 | -0.1 | -0.85 | 11.9 | 11.9 | 11.7 | 750 |
1721334360 | 11.8 | -0.7 | -5.60 | 12.4 | 12.4 | 11.8 | 963 |
1721248020 | 12.5 | -0.7 | -5.30 | 13.2 | 13.2 | 12.5 | 6908 |
1721161560 | 13.2 | 0.8 | 6.45 | 13.1 | 13.2 | 13.1 | 157 |
1721075160 | 12.4 | 0 | 0.00 | 12.6 | 12.6 | 12.4 | 4 |
1720815960 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1720729560 | 12.4 | -0.2 | -1.59 | 12.4 | 12.4 | 12.4 | 100 |
1720643220 | 12.6 | 0.3 | 2.44 | 12.6 | 12.6 | 12.6 | 200 |
1720556760 | 12.3 | 0.1 | 0.82 | 12.3 | 12.3 | 12.3 | 1 |
1720470360 | 12.2 | 0.3 | 2.52 | 12.1 | 12.4 | 12.1 | 778 |
1720211220 | 11.9 | 0 | 0.00 | 11.7 | 11.9 | 11.7 | 260 |
1720124820 | 11.9 | -0.1 | -0.83 | 11.9 | 11.9 | 11.9 | 300 |
1720038420 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1719952020 | 12 | 0.2 | 1.69 | 11.7 | 12 | 11.7 | 203 |
1719865620 | 11.8 | -0.6 | -4.84 | 12.5 | 12.5 | 11.8 | 456 |
1719606420 | 12.4 | -0.2 | -1.59 | 12.4 | 12.4 | 12.4 | 327 |
1719520020 | 12.6 | 1.2 | 10.53 | 11.8 | 12.6 | 11.8 | 93 |
1719433620 | 11.4 | -0.6 | -5.00 | 12 | 12 | 11.4 | 469 |
1719347160 | 12 | -0.3 | -2.44 | 12 | 12 | 12 | 1 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관