Demant AS (WDH1)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734989220 | 35.56 | 0.62 | 1.77 | 35.4 | 35.6 | 35.4 | 71 |
1734730020 | 34.94 | -0.52 | -1.47 | 34.94 | 34.94 | 34.94 | 23 |
1734643620 | 35.46 | 0 | 0.00 | 35.46 | 35.46 | 35.46 | 0 |
1734557220 | 35.46 | 0.68 | 1.96 | 35.64 | 35.68 | 35.46 | 235 |
1734470820 | 34.78 | -1.34 | -3.71 | 34.82 | 34.86 | 34.6 | 84 |
1734384420 | 36.119999 | -0.22 | -0.61 | 36.119999 | 36.22 | 35.34 | 37 |
1734125220 | 36.34 | 0.18 | 0.50 | 36.119999 | 36.38 | 35.92 | 61 |
1734038820 | 36.159999 | -0.74 | -2.01 | 36.78 | 36.78 | 35.979999 | 297 |
1733952420 | 36.9 | 0.18 | 0.49 | 36.619999 | 36.9 | 36.619999 | 32 |
1733866020 | 36.72 | 0.06 | 0.16 | 36.72 | 36.72 | 36.72 | 10 |
1733779620 | 36.659999 | 0 | 0.00 | 36.659999 | 36.659999 | 36.659999 | 0 |
1733520420 | 36.659999 | 0.96 | 2.69 | 36.659999 | 36.659999 | 36.659999 | 163 |
1733434020 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
1733347620 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
1733261220 | 35.7 | -0.32 | -0.89 | 36.24 | 36.24 | 35.7 | 311 |
1733174820 | 36.02 | -0.2 | -0.55 | 36.28 | 36.28 | 36.02 | 154 |
1732915620 | 36.22 | -0.26 | -0.71 | 36.22 | 36.22 | 36.22 | 100 |
1732829220 | 36.479999 | 0.3 | 0.83 | 36.479999 | 36.479999 | 36.479999 | 4 |
1732742820 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
1732656420 | 36.18 | 0.18 | 0.50 | 36.18 | 36.18 | 36.18 | 35 |
1732570020 | 36 | 1.74 | 5.08 | 35.9 | 36 | 35.9 | 16 |
1732310820 | 34.26 | 0 | 0.00 | 34.26 | 34.26 | 34.26 | 0 |
1732224420 | 34.26 | -1.78 | -4.94 | 34.68 | 34.68 | 34.22 | 255 |
1732138020 | 36.04 | 0.34 | 0.95 | 36.04 | 36.04 | 36.04 | 36 |
1732051620 | 35.7 | 0.04 | 0.11 | 35.7 | 35.7 | 35.7 | 1 |
1731965220 | 35.659999 | 0.02 | 0.06 | 35.64 | 35.659999 | 35.64 | 2 |
1731705960 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
1731619560 | 35.64 | 0.38 | 1.08 | 35.36 | 35.64 | 35.36 | 102 |
1731533160 | 35.26 | -0.34 | -0.96 | 35.26 | 35.26 | 35.26 | 59 |
1731446820 | 35.6 | 0.18 | 0.51 | 35.6 | 35.6 | 35.6 | 25 |
1731360420 | 35.42 | 1.34 | 3.93 | 35.42 | 35.42 | 35.42 | 2 |
1731101160 | 34.08 | 0 | 0.00 | 34.08 | 34.08 | 34.08 | 0 |
1731014760 | 34.08 | -0.24 | -0.70 | 34.64 | 34.64 | 34.08 | 160 |
1730928360 | 34.32 | 0 | 0.00 | 34.32 | 34.32 | 34.32 | 0 |
1730841960 | 34.32 | -0.28 | -0.81 | 33.24 | 34.46 | 33.24 | 878 |
1730755560 | 34.6 | -0.42 | -1.20 | 35.159999 | 35.159999 | 34.34 | 227 |
1730496360 | 35.02 | 0.9 | 2.64 | 34.02 | 35.18 | 34.02 | 466 |
1730409960 | 34.119999 | -1.42 | -4.00 | 34.14 | 34.14 | 34.119999 | 438 |
1730323560 | 35.54 | 0 | 0.00 | 35.54 | 35.54 | 35.54 | 0 |
1730237160 | 35.54 | 0.38 | 1.08 | 35.6 | 35.619999 | 35.54 | 5 |
1730150760 | 35.159999 | -0.9 | -2.50 | 36.22 | 36.22 | 34.82 | 810 |
1729888020 | 36.06 | -0.42 | -1.15 | 36.06 | 36.06 | 36.06 | 500 |
1729801560 | 36.479999 | -0.14 | -0.38 | 36.54 | 36.54 | 36.479999 | 2800 |
1729715160 | 36.619999 | 0.1 | 0.27 | 36.4 | 36.78 | 36.4 | 391 |
1729628760 | 36.52 | 0.6 | 1.67 | 35.9 | 36.52 | 35.9 | 865 |
1729542360 | 35.92 | -0.2 | -0.55 | 36.119999 | 36.119999 | 35.92 | 4 |
1729283160 | 36.119999 | 0.24 | 0.67 | 36.18 | 36.18 | 36.119999 | 1165 |
1729196760 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
1729110360 | 35.88 | -0.12 | -0.33 | 35.38 | 35.88 | 35.38 | 9425 |
1729023960 | 36 | 0.3 | 0.84 | 35.92 | 36 | 35.92 | 68 |
1728937620 | 35.7 | 0.24 | 0.68 | 35.7 | 35.7 | 35.7 | 5 |
1728678360 | 35.46 | -0.34 | -0.95 | 35.76 | 35.76 | 35.46 | 185 |
1728591960 | 35.799999 | 0.3 | 0.85 | 35.799999 | 35.799999 | 35.799999 | 1 |
1728505560 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
1728419160 | 35.5 | 0.38 | 1.08 | 35.5 | 35.5 | 35.5 | 20 |
1728332760 | 35.119999 | -0.12 | -0.34 | 34.979999 | 35.119999 | 34.979999 | 141 |
1728073560 | 35.24 | 0.34 | 0.97 | 34.96 | 35.24 | 34.96 | 89 |
1727987220 | 34.9 | 0 | 0.00 | 34.9 | 34.9 | 34.9 | 0 |
1727900820 | 34.9 | -0.1 | -0.29 | 35.08 | 35.119999 | 34.9 | 252 |
1727814420 | 35 | -0.78 | -2.18 | 35.159999 | 35.159999 | 35 | 146 |
1727728020 | 35.78 | 1.2 | 3.47 | 35.82 | 35.82 | 35.78 | 70 |
1727468760 | 34.58 | 0 | 0.00 | 34.58 | 34.58 | 34.58 | 0 |
1727382360 | 34.58 | 0 | 0.00 | 34.58 | 34.58 | 34.58 | 0 |
1727295960 | 34.58 | -0.02 | -0.06 | 34.54 | 34.6 | 34.54 | 2033 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관