Hot Features
프리미엄
DHT Holdings Inc (D8EN)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -3.08411243777 | 10.699999 | 10.86 | 10.36 | 4282 | 10.58030665 | DE |
| 4 | 0.009999 | 0.0965154440154 | 10.36 | 11.485 | 10.1 | 4728 | 10.81906826 | DE |
| 12 | 1.181999 | 12.8645951241 | 9.188 | 11.485 | 8.2899999 | 3785 | 10.24389958 | DE |
| 26 | 0.264999 | 2.62245423058 | 10.105 | 11.485 | 8.2899999 | 3009 | 10.11857904 | DE |
| 52 | 0.269999 | 2.67325742574 | 10.1 | 11.93 | 8.2899999 | 2584 | 10.29541467 | DE |
| 156 | 1.709999 | 19.7459468822 | 8.66 | 11.93 | 8.055 | 3101 | 9.98002308 | DE |
| 260 | 1.709999 | 19.7459468822 | 8.66 | 11.93 | 8.055 | 3101 | 9.98002308 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740173220 | 10.36 | -0.17 | -1.57 | 10.36 | 10.36 | 10.36 | 801 |
| 1740086820 | 10.525 | -0.05 | -0.43 | 10.525 | 10.55 | 10.525 | 5715 |
| 1740000420 | 10.57 | -0.08 | -0.75 | 10.49 | 10.685 | 10.49 | 11590 |
| 1739914020 | 10.65 | -0.13 | -1.21 | 10.47 | 10.664999 | 10.47 | 1175 |
| 1739827620 | 10.78 | 0.15 | 1.46 | 10.59 | 10.78 | 10.59 | 1437 |
| 1739568420 | 10.625 | 0.07 | 0.66 | 10.699999 | 10.86 | 10.625 | 1492 |
| 1739482020 | 10.555 | -0.49 | -4.39 | 10.72 | 11 | 10.555 | 3025 |
| 1739395620 | 11.04 | 0.27 | 2.55 | 10.755 | 11.04 | 10.74 | 1254 |
| 1739309220 | 10.765 | -0.08 | -0.74 | 10.945 | 10.945 | 10.765 | 1175 |
| 1739222820 | 10.845 | -0.07 | -0.60 | 10.945 | 11.065 | 10.845 | 3250 |
| 1738963620 | 10.91 | -0.04 | -0.37 | 11.15 | 11.3 | 10.91 | 3214 |
| 1738877220 | 10.95 | -0.33 | -2.93 | 11.11 | 11.475 | 10.95 | 46192 |
| 1738790820 | 11.28 | -0.06 | -0.53 | 11.19 | 11.28 | 11.19 | 648 |
| 1738704420 | 11.34 | 0.25 | 2.30 | 11.15 | 11.485 | 11.15 | 415 |
| 1738618020 | 11.085 | 0.1 | 0.86 | 10.82 | 11.095 | 10.82 | 1238 |
| 1738358820 | 10.99 | -0.05 | -0.41 | 11.195 | 11.195 | 10.985 | 4470 |
| 1738272420 | 11.035 | 0.49 | 4.65 | 11 | 11.035 | 11 | 1500 |
| 1738186020 | 10.545 | 0.1 | 0.96 | 10.51 | 10.67 | 10.51 | 1991 |
| 1738099620 | 10.445 | 0.07 | 0.67 | 10.48 | 10.539999 | 10.445 | 2409 |
| 1738013220 | 10.375 | 0.21 | 2.07 | 10.1 | 10.375 | 10.1 | 1575 |
| 1737754020 | 10.164999 | -0.04 | -0.34 | 10.36 | 10.455 | 10.164999 | 785 |
| 1737667620 | 10.199999 | 0.34 | 3.45 | 10.36 | 10.36 | 10.199999 | 25 |
| 1737581220 | 9.86 | -0.06 | -0.60 | 9.85 | 9.968 | 9.85 | 1635 |
| 1737494820 | 9.92 | -0.56 | -5.30 | 10.4 | 10.4 | 9.92 | 6993 |
| 1737408420 | 10.475 | -0.01 | -0.10 | 10.525 | 10.525 | 10.305 | 211 |
| 1737149220 | 10.485 | -0.21 | -2.01 | 10.69 | 10.69 | 10.47 | 2923 |
| 1737062820 | 10.699999 | -0.3 | -2.73 | 10.99 | 10.99 | 10.699999 | 1596 |
| 1736976420 | 11 | 0.2 | 1.85 | 10.75 | 11 | 10.65 | 21408 |
| 1736890020 | 10.8 | -0.05 | -0.41 | 10.92 | 10.92 | 10.8 | 603 |
| 1736803620 | 10.845 | 0.41 | 3.93 | 10.605 | 10.995 | 10.455 | 11084 |
| 1736544420 | 10.435 | 0.44 | 4.35 | 9.9 | 10.5 | 9.9 | 4990 |
| 1736458020 | 10 | 0.23 | 2.33 | 9.826 | 10 | 9.818 | 2227 |
| 1736371620 | 9.772 | 0.15 | 1.58 | 9.7579999 | 9.836 | 9.504 | 2945 |
| 1736285220 | 9.6199999 | 0.57 | 6.30 | 9.026 | 9.798 | 9.0239999 | 3877 |
| 1736198820 | 9.05 | -0.07 | -0.77 | 9.124 | 9.156 | 9.05 | 2284 |
| 1735939620 | 9.1199999 | -0.3 | -3.16 | 9.3119999 | 9.4659999 | 9.116 | 1407 |
| 1735853220 | 9.4179999 | 0.56 | 6.32 | 8.91 | 9.4339999 | 8.91 | 4115 |
| 1735594020 | 8.858 | 0.07 | 0.77 | 8.788 | 8.8699999 | 8.73 | 2718 |
| 1735334820 | 8.7899999 | -0.06 | -0.68 | 8.994 | 8.994 | 8.7899999 | 2498 |
| 1734989220 | 8.85 | 0.2 | 2.29 | 8.676 | 8.856 | 8.544 | 1449 |
| 1734730020 | 8.6519999 | 0.04 | 0.51 | 8.574 | 8.6519999 | 8.574 | 181 |
| 1734643620 | 8.608 | -0.06 | -0.65 | 8.612 | 8.736 | 8.46 | 328 |
| 1734557220 | 8.664 | 0.3 | 3.56 | 8.528 | 8.664 | 8.528 | 328 |
| 1734470820 | 8.366 | -0.21 | -2.43 | 8.4339999 | 8.644 | 8.3 | 1919 |
| 1734384420 | 8.574 | -0.08 | -0.92 | 8.746 | 8.754 | 8.49 | 688 |
| 1734125220 | 8.654 | 0.19 | 2.24 | 8.86 | 8.86 | 8.446 | 4855 |
| 1734038820 | 8.464 | -0.24 | -2.71 | 8.67 | 8.67 | 8.2899999 | 3468 |
| 1733952420 | 8.6999999 | -0.26 | -2.90 | 8.898 | 8.9499999 | 8.674 | 4135 |
| 1733866020 | 8.96 | -0.05 | -0.58 | 8.96 | 8.96 | 8.96 | 4 |
| 1733779620 | 9.012 | 0.05 | 0.58 | 8.86 | 9.036 | 8.844 | 5517 |
| 1733520420 | 8.96 | -0.16 | -1.75 | 9.148 | 9.148 | 8.88 | 1534 |
| 1733434020 | 9.1199999 | -0.09 | -0.98 | 9.14 | 9.14 | 9.1199999 | 270 |
| 1733347620 | 9.21 | 0.33 | 3.76 | 9.4019999 | 9.4019999 | 9.21 | 1491 |
| 1733261220 | 8.876 | -0.06 | -0.72 | 8.872 | 8.9979999 | 8.86 | 4645 |
| 1733174820 | 8.94 | 0.07 | 0.83 | 9.048 | 9.048 | 8.864 | 7071 |
| 1732915620 | 8.866 | -0.23 | -2.53 | 9.188 | 9.188 | 8.866 | 2228 |
| 1732829220 | 9.096 | -0.06 | -0.68 | 9.192 | 9.23 | 9.096 | 1370 |
| 1732742820 | 9.158 | -0.14 | -1.46 | 9.288 | 9.288 | 8.824 | 2433 |
| 1732656420 | 9.294 | -0.18 | -1.94 | 9.654 | 9.654 | 9.294 | 655 |
| 1732570020 | 9.478 | -0.28 | -2.89 | 9.6 | 9.734 | 9.478 | 8750 |
| 1732310820 | 9.76 | -0.07 | -0.69 | 9.768 | 9.768 | 9.76 | 747 |
