Hot Features
프리미엄
Dynavox Group AB (H3Q)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 7.9258010118 | 5.93 | 6.47 | 5.93 | 4798 | 6.24536724 | DE |
| 4 | 0.83 | 14.9012567325 | 5.57 | 6.47 | 5.26 | 2311 | 6.10607696 | DE |
| 12 | 0.78 | 13.8790035587 | 5.62 | 6.47 | 4.93 | 1737 | 5.73173459 | DE |
| 26 | 1.775 | 38.3783783784 | 4.625 | 6.47 | 4.525 | 1549 | 5.45157058 | DE |
| 52 | 2.66 | 71.1229946524 | 3.74 | 6.47 | 3.7 | 1237 | 5.09649614 | DE |
| 156 | 3.99 | 165.560165975 | 2.41 | 6.47 | 2.335 | 1191 | 4.64517514 | DE |
| 260 | 3.99 | 165.560165975 | 2.41 | 6.47 | 2.335 | 1191 | 4.64517514 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738618020 | 6.47 | 0.05 | 0.78 | 6.47 | 6.47 | 6.47 | 500 |
| 1738358820 | 6.42 | 0.27 | 4.39 | 6.43 | 6.43 | 6.4 | 7564 |
| 1738272420 | 6.15 | -0.08 | -1.28 | 6.28 | 6.28 | 6.13 | 14665 |
| 1738186020 | 6.23 | 0.3 | 5.06 | 6.2 | 6.3 | 6.2 | 1210 |
| 1738099620 | 5.93 | -0.01 | -0.17 | 5.93 | 5.93 | 5.93 | 51 |
| 1738013220 | 5.94 | -0.23 | -3.73 | 5.93 | 5.94 | 5.91 | 1100 |
| 1737754020 | 6.17 | 0.11 | 1.82 | 6.15 | 6.17 | 6.15 | 315 |
| 1737667620 | 6.0599999 | -0.02 | -0.33 | 6.1 | 6.1 | 6.0599999 | 1028 |
| 1737581220 | 6.08 | 0.01 | 0.16 | 6.08 | 6.08 | 6.08 | 28 |
| 1737494820 | 6.07 | 0.05 | 0.83 | 6.07 | 6.07 | 6.07 | 90 |
| 1737408420 | 6.0199999 | -0.04 | -0.66 | 6.07 | 6.07 | 6 | 1070 |
| 1737149220 | 6.0599999 | -0.08 | -1.30 | 6.21 | 6.21 | 6.0599999 | 3320 |
| 1737062820 | 6.14 | 0.15 | 2.50 | 6.05 | 6.14 | 6.05 | 380 |
| 1736976420 | 5.99 | 0.73 | 13.88 | 5.65 | 6 | 5.59 | 5008 |
| 1736890020 | 5.26 | -0.15 | -2.77 | 5.29 | 5.29 | 5.26 | 1800 |
| 1736803620 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1736544420 | 5.41 | -0.11 | -1.99 | 5.3499999 | 5.41 | 5.3499999 | 1002 |
| 1736458020 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1736371620 | 5.5199999 | 0.02 | 0.36 | 5.57 | 5.57 | 5.5199999 | 160 |
| 1736285220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736198820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1735939620 | 5.5 | 0.14 | 2.61 | 5.5 | 5.5 | 5.5 | 100 |
| 1735853220 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1735594020 | 5.36 | -0.06 | -1.11 | 5.36 | 5.36 | 5.36 | 225 |
| 1735334820 | 5.42 | 0.01 | 0.18 | 5.44 | 5.5 | 5.42 | 10777 |
| 1734989220 | 5.41 | 0.48 | 9.74 | 5.16 | 5.41 | 5.16 | 979 |
| 1734730020 | 4.93 | -0.1 | -1.99 | 4.985 | 4.985 | 4.93 | 550 |
| 1734643620 | 5.03 | -0.04 | -0.79 | 5.03 | 5.03 | 5.03 | 559 |
| 1734557220 | 5.07 | 0.05 | 1.00 | 5.0599999 | 5.07 | 5.0599999 | 450 |
| 1734470820 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 152 |
| 1734384420 | 5.0199999 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 5.01 | 760 |
| 1734125220 | 5.03 | 0.04 | 0.80 | 4.985 | 5.03 | 4.985 | 3176 |
| 1734038820 | 4.99 | -0.08 | -1.58 | 5.0599999 | 5.0599999 | 4.99 | 225 |
| 1733952420 | 5.07 | -0.12 | -2.31 | 5.07 | 5.07 | 5.07 | 450 |
| 1733866020 | 5.19 | -0.02 | -0.38 | 5.17 | 5.19 | 5.17 | 440 |
| 1733779620 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1733520420 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1733434020 | 5.21 | -0.03 | -0.57 | 5.23 | 5.23 | 5.21 | 198 |
| 1733347620 | 5.24 | 0.08 | 1.55 | 5.24 | 5.24 | 5.24 | 310 |
| 1733261220 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1733174820 | 5.16 | -0.05 | -0.96 | 5.07 | 5.16 | 5.07 | 680 |
| 1732915620 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1732829220 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1732742820 | 5.21 | 0.13 | 2.56 | 5.2 | 5.21 | 5.2 | 700 |
| 1732656420 | 5.08 | -0.34 | -6.27 | 5.08 | 5.08 | 5.08 | 2270 |
| 1732570020 | 5.42 | 0.09 | 1.69 | 5.4 | 5.42 | 5.4 | 1500 |
| 1732310820 | 5.33 | 0.04 | 0.76 | 5.3 | 5.33 | 5.29 | 3570 |
| 1732224420 | 5.29 | -0.08 | -1.49 | 5.29 | 5.29 | 5.29 | 1000 |
| 1732138020 | 5.37 | -0.13 | -2.36 | 5.37 | 5.37 | 5.37 | 2000 |
| 1732051620 | 5.5 | 0.07 | 1.29 | 5.41 | 5.5 | 5.4 | 1100 |
| 1731965220 | 5.43 | -0.09 | -1.63 | 5.43 | 5.43 | 5.43 | 1000 |
| 1731705960 | 5.5199999 | -0.18 | -3.16 | 5.62 | 5.62 | 5.5199999 | 483 |
| 1731619620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731533220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731446820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731360420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731101220 | 5.7 | 0.4 | 7.55 | 5.68 | 5.7 | 5.68 | 259 |
| 1731014760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730928360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730841960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730755560 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3 | 5.3 | 10 |
