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 | -0.254 | -2.59926320098 | 9.772 | 9.772 | 9.278 | 475 | 9.53958972 | DE |
| 4 | 0.726 | 8.25750682439 | 8.792 | 9.772 | 8.73 | 1064 | 9.29907212 | DE |
| 12 | 0.556 | 6.20397232761 | 8.962 | 9.772 | 8.262 | 1139 | 8.90703857 | DE |
| 26 | 1.654 | 21.0325534079 | 7.864 | 9.926 | 7.362 | 1346 | 8.88487805 | DE |
| 52 | 3.564 | 59.8589183742 | 5.954 | 9.926 | 5.498 | 2187 | 7.70627933 | DE |
| 156 | 3.628 | 61.5959252971 | 5.89 | 9.926 | 5.426 | 1960 | 7.37011429 | DE |
| 260 | 3.628 | 61.5959252971 | 5.89 | 9.926 | 5.426 | 1960 | 7.37011429 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186020 | 9.278 | -0.15 | -1.61 | 9.4019999 | 9.4019999 | 9.278 | 920 |
| 1738099620 | 9.43 | -0.05 | -0.51 | 9.586 | 9.586 | 9.43 | 595 |
| 1738013220 | 9.478 | -0.14 | -1.50 | 9.608 | 9.608 | 9.478 | 620 |
| 1737754020 | 9.622 | -0.13 | -1.29 | 9.378 | 9.656 | 9.378 | 1106 |
| 1737667620 | 9.7479999 | -0.02 | -0.25 | 9.7479999 | 9.7479999 | 9.7479999 | 3 |
| 1737581220 | 9.772 | 0.17 | 1.79 | 9.772 | 9.772 | 9.772 | 50 |
| 1737494820 | 9.6 | 0.22 | 2.35 | 9.5079999 | 9.6 | 9.5079999 | 185 |
| 1737408420 | 9.38 | 0.07 | 0.73 | 9.218 | 9.4 | 9.218 | 2051 |
| 1737149220 | 9.3119999 | 0.03 | 0.34 | 9.298 | 9.3119999 | 9.298 | 120 |
| 1737062820 | 9.2799999 | -0.21 | -2.21 | 9.346 | 9.346 | 9.2799999 | 315 |
| 1736976420 | 9.49 | 0.17 | 1.82 | 9.488 | 9.49 | 9.226 | 4465 |
| 1736890020 | 9.32 | 0.07 | 0.73 | 9.32 | 9.32 | 9.32 | 15 |
| 1736803620 | 9.252 | -0.1 | -1.03 | 9.272 | 9.324 | 9.176 | 1010 |
| 1736544420 | 9.348 | 0.26 | 2.84 | 9.518 | 9.518 | 9.348 | 2000 |
| 1736458020 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1736371620 | 9.09 | 0.27 | 3.08 | 8.7959999 | 9.09 | 8.7959999 | 101 |
| 1736285220 | 8.818 | -0.17 | -1.89 | 8.85 | 8.964 | 8.818 | 257 |
| 1736198820 | 8.988 | -0 | -0.02 | 8.878 | 8.988 | 8.778 | 3320 |
| 1735939620 | 8.99 | -0.13 | -1.47 | 8.99 | 8.99 | 8.99 | 1 |
| 1735853220 | 9.124 | 0.41 | 4.75 | 8.792 | 9.124 | 8.73 | 2933 |
| 1735594020 | 8.71 | -0.07 | -0.80 | 8.882 | 8.882 | 8.71 | 517 |
| 1735334820 | 8.7799999 | 0.06 | 0.73 | 8.734 | 8.7799999 | 8.734 | 1040 |
| 1734989220 | 8.7159999 | 0.08 | 0.88 | 8.808 | 8.808 | 8.6839999 | 326 |
| 1734730020 | 8.64 | 0.11 | 1.34 | 8.692 | 8.692 | 8.638 | 3158 |
| 1734643620 | 8.526 | -0.4 | -4.46 | 8.814 | 8.814 | 8.526 | 279 |
| 1734557220 | 8.924 | 0 | 0.00 | 8.924 | 8.924 | 8.924 | 0 |
| 1734470820 | 8.924 | -0.01 | -0.07 | 8.844 | 8.924 | 8.844 | 1141 |
| 1734384420 | 8.93 | 0.09 | 1.04 | 8.932 | 8.936 | 8.686 | 454 |
| 1734125220 | 8.8379999 | -0.09 | -0.96 | 8.798 | 8.8379999 | 8.798 | 256 |
| 1734038820 | 8.924 | -0.08 | -0.84 | 9 | 9.036 | 8.924 | 833 |
| 1733952420 | 9 | 0.35 | 4.05 | 9 | 9 | 9 | 432 |
| 1733866020 | 8.65 | -0.12 | -1.37 | 8.6679999 | 8.6679999 | 8.65 | 201 |
| 1733779620 | 8.77 | -0.03 | -0.34 | 8.754 | 8.882 | 8.754 | 2252 |
| 1733520420 | 8.8 | 0.03 | 0.34 | 8.826 | 8.996 | 8.8 | 750 |
| 1733434020 | 8.77 | -0.26 | -2.88 | 8.762 | 8.77 | 8.762 | 538 |
| 1733347620 | 9.0299999 | 0.17 | 1.92 | 9.0299999 | 9.0299999 | 9.0299999 | 50 |
| 1733261220 | 8.86 | 0.03 | 0.32 | 8.766 | 8.86 | 8.766 | 260 |
| 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 | -0.26 | -2.97 | 8.6199999 | 8.6199999 | 8.5 | 41 |
| 1732570020 | 8.76 | -0.43 | -4.66 | 9.032 | 9.148 | 8.76 | 2912 |
| 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 |
