Hot Features
프리미엄
Dundee Precious Metals Inc (DPU)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1420001 | 1.64733296575 | 8.6199999 | 8.896 | 8.5 | 129 | 8.83010872 | DE |
| 4 | -0.35 | -3.84108867428 | 9.112 | 9.188 | 8.262 | 1502 | 8.66724266 | DE |
| 12 | 0.338 | 4.01234567901 | 8.424 | 9.926 | 8.262 | 1587 | 9.07139787 | DE |
| 26 | 1.3 | 17.4216027875 | 7.462 | 9.926 | 7.06 | 1751 | 8.33413774 | DE |
| 52 | 1.814 | 26.1082325849 | 6.948 | 9.926 | 5.426 | 2217 | 7.43450243 | DE |
| 156 | 2.872 | 48.7606112054 | 5.89 | 9.926 | 5.426 | 2010 | 7.28436796 | DE |
| 260 | 2.872 | 48.7606112054 | 5.89 | 9.926 | 5.426 | 2010 | 7.28436796 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 8.832 | -0.04 | -0.43 | 8.832 | 8.832 | 8.832 | 6 |
| 1732915620 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1732829220 | 8.8699999 | 0.37 | 4.35 | 8.896 | 8.896 | 8.8699999 | 339 |
| 1732742820 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732656420 | 8.5 | -0.38 | -4.26 | 8.6199999 | 8.6199999 | 8.5 | 41 |
| 1732570020 | 8.878 | -0.31 | -3.37 | 9.032 | 9.148 | 8.878 | 2827 |
| 1732310820 | 9.188 | 0.11 | 1.17 | 9.188 | 9.188 | 9.188 | 500 |
| 1732224420 | 9.082 | 0.37 | 4.29 | 8.818 | 9.082 | 8.818 | 1811 |
| 1732138020 | 8.708 | 0 | 0.00 | 8.708 | 8.708 | 8.708 | 0 |
| 1732051620 | 8.708 | 0.14 | 1.59 | 8.598 | 8.708 | 8.598 | 335 |
| 1731965220 | 8.5719999 | 0.17 | 2.05 | 8.616 | 8.616 | 8.446 | 1079 |
| 1731705960 | 8.4 | -0.14 | -1.66 | 8.456 | 8.504 | 8.4 | 144 |
| 1731619560 | 8.542 | -0.01 | -0.09 | 8.3699999 | 8.542 | 8.3699999 | 425 |
| 1731533160 | 8.55 | 0.14 | 1.64 | 8.462 | 8.55 | 8.404 | 2345 |
| 1731446820 | 8.412 | -0.14 | -1.61 | 8.262 | 8.422 | 8.262 | 675 |
| 1731360420 | 8.55 | 0.02 | 0.23 | 8.602 | 8.612 | 8.4499999 | 8007 |
| 1731101220 | 8.5299999 | -0.17 | -1.93 | 8.5299999 | 8.5299999 | 8.5299999 | 70 |
| 1731014760 | 8.698 | 0.01 | 0.09 | 8.672 | 8.834 | 8.672 | 1622 |
| 1730928360 | 8.69 | -0.42 | -4.63 | 8.962 | 8.962 | 8.486 | 5068 |
| 1730841960 | 9.112 | -0.17 | -1.83 | 9.112 | 9.112 | 9.112 | 150 |
| 1730755560 | 9.282 | 0.02 | 0.24 | 9.302 | 9.302 | 9.0779999 | 1152 |
| 1730496360 | 9.26 | 0.02 | 0.17 | 9.476 | 9.476 | 9.26 | 299 |
| 1730409960 | 9.244 | -0.23 | -2.43 | 9.454 | 9.454 | 9.244 | 682 |
| 1730323560 | 9.474 | 0 | 0.00 | 9.474 | 9.474 | 9.474 | 0 |
| 1730237160 | 9.474 | 0.18 | 1.91 | 9.452 | 9.474 | 9.316 | 1145 |
| 1730147220 | 9.2959999 | 0 | 0.00 | 9.2959999 | 9.2959999 | 9.2959999 | 0 |
| 1729888020 | 9.2959999 | -0.15 | -1.55 | 9.22 | 9.2959999 | 9.22 | 1614 |
| 1729801560 | 9.442 | -0.17 | -1.73 | 9.6 | 9.6 | 9.38 | 2834 |
| 1729715160 | 9.608 | -0.16 | -1.60 | 9.808 | 9.808 | 9.522 | 2842 |
| 1729628760 | 9.7639999 | 0.06 | 0.66 | 9.694 | 9.926 | 9.694 | 1628 |
| 1729542360 | 9.6999999 | -0.06 | -0.61 | 9.884 | 9.884 | 9.6999999 | 1386 |
| 1729283160 | 9.76 | 0.19 | 1.99 | 9.6 | 9.8 | 9.6 | 6342 |
| 1729196760 | 9.57 | 0.24 | 2.62 | 9.57 | 9.57 | 9.57 | 500 |
| 1729110360 | 9.326 | 0.04 | 0.47 | 9.288 | 9.4 | 9.186 | 3750 |
| 1729023960 | 9.282 | 0.17 | 1.82 | 9.198 | 9.298 | 9.108 | 2120 |
| 1728937620 | 9.116 | 0.13 | 1.45 | 9.07 | 9.116 | 9.07 | 2343 |
| 1728678360 | 8.986 | -0.11 | -1.17 | 9.23 | 9.24 | 8.986 | 895 |
| 1728591960 | 9.092 | 0.13 | 1.47 | 9.092 | 9.092 | 9.092 | 200 |
| 1728505560 | 8.96 | -0.34 | -3.64 | 8.93 | 9.142 | 8.906 | 3445 |
| 1728419160 | 9.298 | 0 | 0.00 | 9.298 | 9.298 | 9.298 | 400 |
| 1728332760 | 9.298 | -0.11 | -1.15 | 9.284 | 9.298 | 9.284 | 414 |
| 1728073560 | 9.406 | 0.29 | 3.14 | 9.3279999 | 9.406 | 9.3279999 | 400 |
| 1727987220 | 9.1199999 | -0.13 | -1.43 | 9.1199999 | 9.1199999 | 9.1199999 | 100 |
| 1727900820 | 9.252 | -0.03 | -0.34 | 9.138 | 9.3 | 9.138 | 1201 |
| 1727814420 | 9.284 | 0.28 | 3.09 | 9.27 | 9.326 | 9.27 | 1608 |
| 1727728020 | 9.006 | -0.33 | -3.58 | 8.9979999 | 9.006 | 8.872 | 4025 |
| 1727468760 | 9.34 | -0.08 | -0.85 | 9.346 | 9.346 | 9.34 | 130 |
| 1727382360 | 9.42 | 0.17 | 1.84 | 9.39 | 9.422 | 9.36 | 2053 |
| 1727295960 | 9.25 | -0.07 | -0.75 | 9.06 | 9.25 | 9.06 | 1151 |
| 1727209560 | 9.32 | 0.18 | 1.97 | 9.142 | 9.32 | 9.142 | 629 |
| 1727123160 | 9.14 | 0.2 | 2.26 | 8.924 | 9.14 | 8.924 | 512 |
| 1726864020 | 8.938 | 0.06 | 0.72 | 9.018 | 9.018 | 8.878 | 1820 |
| 1726777620 | 8.874 | 0 | 0.00 | 8.874 | 8.874 | 8.874 | 0 |
| 1726691220 | 8.874 | 0 | 0.05 | 8.874 | 8.874 | 8.874 | 30 |
| 1726604760 | 8.8699999 | -0 | -0.02 | 8.848 | 8.8699999 | 8.83 | 3510 |
| 1726518420 | 8.872 | -0.16 | -1.81 | 8.922 | 8.994 | 8.834 | 4410 |
| 1726259160 | 9.036 | 0.11 | 1.19 | 8.996 | 9.044 | 8.996 | 2340 |
| 1726172760 | 8.93 | 0.26 | 2.98 | 8.93 | 8.93 | 8.93 | 9 |
| 1726086360 | 8.672 | 0.1 | 1.19 | 8.772 | 8.772 | 8.672 | 1109 |
| 1725999960 | 8.57 | 0.21 | 2.54 | 8.424 | 8.57 | 8.4179999 | 1131 |
| 1725913620 | 8.358 | 0.2 | 2.48 | 8.4 | 8.4 | 8.16 | 2376 |
| 1725654360 | 8.156 | -0.32 | -3.82 | 8.46 | 8.462 | 8.156 | 990 |
| 1725567960 | 8.48 | 0.08 | 0.95 | 8.48 | 8.48 | 8.48 | 467 |
| 1725481560 | 8.4 | -0.05 | -0.57 | 8.4 | 8.448 | 8.3219999 | 2981 |
| 1725395160 | 8.448 | -0.25 | -2.90 | 8.69 | 8.862 | 8.444 | 4215 |
