Dundee Corporation (PK) (DDEJF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.806451612903 | 1.24 | 1.24 | 1.16 | 9426 | 1.22335243 | CS |
4 | 0.255 | 26.1538461538 | 0.975 | 1.255 | 0.975 | 10119 | 1.15202515 | CS |
12 | 0 | 0 | 1.23 | 1.31 | 0.958613 | 13621 | 1.14305128 | CS |
26 | 0.25 | 25.5102040816 | 0.98 | 1.4027 | 0.915 | 20673 | 1.10713625 | CS |
52 | 0.62 | 101.639344262 | 0.61 | 1.4027 | 0.5183 | 19160 | 0.97081608 | CS |
156 | 0.13 | 11.8181818182 | 1.1 | 1.4027 | 0.5183 | 18590 | 0.94745375 | CS |
260 | 0.35747 | 40.9693649502 | 0.87253 | 1.43 | 0.4197 | 25295 | 0.99396589 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738189740 | 1.23 | 0.03 | 2.93 | 1.21 | 1.24 | 1.21 | 11000 |
1738103280 | 1.195 | 0.03 | 2.14 | 1.167416 | 1.195 | 1.16 | 700 |
1738016820 | 1.17 | -0.05 | -4.10 | 1.21 | 1.21 | 1.17 | 1730 |
1737757440 | 1.22 | -0.01 | -0.81 | 1.2 | 1.24 | 1.2 | 18500 |
1737671220 | 1.23 | -0.02 | -1.28 | 1.24 | 1.24 | 1.23 | 15200 |
1737584640 | 1.246 | 0.04 | 2.98 | 1.24 | 1.2549999 | 1.23 | 21501 |
1737498540 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.21 | 16600 |
1737152880 | 1.22 | 0.1 | 8.93 | 1.1855 | 1.22 | 1.18 | 12936 |
1737066420 | 1.12 | 0.05 | 4.67 | 1.12 | 1.12 | 1.11 | 9250 |
1736979780 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
1736893380 | 1.07 | 0 | 0.00 | 1.07 | 1.0899 | 1.07 | 6600 |
1736806800 | 1.07 | 0.05 | 4.90 | 1.065 | 1.07 | 1.065 | 5724 |
1736548140 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
1736375340 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 10164 |
1736288940 | 1.01 | -0.03 | -2.88 | 1.03 | 1.04 | 1.01 | 21346 |
1736202360 | 1.04 | 0.04 | 4.23 | 1.01 | 1.04 | 1.01 | 2000 |
1735942980 | 0.99775 | -0.00225 | -0.23 | 0.99775 | 0.99775 | 0.99775 | 1850 |
1735856700 | 1 | 0.01 | 1.01 | 0.975 | 1.02 | 0.975 | 6800 |
1735683960 | 0.99 | 0.025 | 2.59 | 0.9627 | 0.99 | 0.9627 | 14860 |
1735597740 | 0.965 | -0.025 | -2.53 | 0.963 | 0.965 | 0.963 | 210 |
1735338000 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.958613 | 1500 |
1735251600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1735078800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1734992400 | 1 | 0.0035 | 0.35 | 1 | 1 | 1 | 3000 |
1734733200 | 0.9965 | 0.0065 | 0.66 | 0.971 | 1.0149999 | 0.96 | 22450 |
1734646800 | 0.99 | -0.05 | -4.81 | 1.01 | 1.0196 | 0.9594 | 15830 |
1734560940 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 19500 |
1734474360 | 1.04 | -0.07 | -6.60 | 1.0621 | 1.0621 | 1.03 | 17767 |
1734388140 | 1.1135 | 0.01 | 1.23 | 1.12 | 1.12 | 1.1001 | 12200 |
1734128940 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1 | 1.1 | 800 |
1734042480 | 1.11 | -0.04 | -3.48 | 1.11 | 1.11 | 1.11 | 500 |
1733955900 | 1.15 | 0.03 | 2.68 | 1.095 | 1.15 | 1.095 | 5728 |
1733869200 | 1.12 | -0.01 | -0.88 | 1.123 | 1.123 | 1.08 | 44544 |
1733782800 | 1.1298999 | -0.03 | -2.59 | 1.162 | 1.162 | 1.1198999 | 7700 |
1733523900 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
1733437500 | 1.16 | 0.03 | 2.49 | 1.16 | 1.17 | 1.16 | 18300 |
1733350980 | 1.1318 | 0 | 0.20 | 1.1299999 | 1.1396 | 1.1181 | 27300 |
1733264580 | 1.1295 | 0 | 0.00 | 1.1295 | 1.1295 | 1.1295 | 0 |
1733178180 | 1.1295 | -0.05 | -4.48 | 1.1295 | 1.1295 | 1.1295 | 1000 |
1732919340 | 1.1825 | 0 | 0.00 | 1.1825 | 1.1825 | 1.1825 | 0 |
1732746540 | 1.1825 | -0.02 | -1.46 | 1.1799 | 1.1936 | 1.1799 | 10000 |
1732660140 | 1.2 | -0.01 | -0.83 | 1.205 | 1.205 | 1.2 | 5500 |
1732573200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
1732314000 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.21 | 6975 |
1732227900 | 1.2 | -0.05 | -4.00 | 1.235 | 1.235 | 1.2 | 750 |
1732141740 | 1.25 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.25 | 2900 |
1732055040 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1731968640 | 1.25 | 0.09 | 7.76 | 1.15 | 1.2535 | 1.15 | 2161 |
1731709260 | 1.16 | 0.02 | 2.11 | 1.137 | 1.166 | 1.1299999 | 14550 |
1731622800 | 1.1359999 | 0.04 | 3.27 | 1.1 | 1.145 | 1.099 | 16202 |
1731536760 | 1.1 | -0.04 | -3.69 | 1.1359999 | 1.1359999 | 1.089 | 44700 |
1731450480 | 1.1420999 | -0.02 | -1.54 | 1.189 | 1.189 | 1.127 | 31300 |
1731363600 | 1.16 | -0.09 | -7.20 | 1.21 | 1.21 | 1.16 | 26968 |
1731104400 | 1.25 | -0.04 | -3.10 | 1.2775 | 1.2775 | 1.23 | 23984 |
1731018540 | 1.29 | 0.08 | 6.61 | 1.23 | 1.31 | 1.214 | 65480 |
1730931600 | 1.21 | -0.04 | -3.20 | 1.2085999 | 1.21 | 1.1942 | 34000 |
1730842020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1730755620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
1730496420 | 1.25 | -0.03 | -2.19 | 1.25 | 1.25 | 1.25 | 3325 |
1730409780 | 1.278 | -0.06 | -4.77 | 1.3201 | 1.3201 | 1.27 | 21040 |
1730323500 | 1.342 | 0.01 | 0.37 | 1.342 | 1.342 | 1.342 | 777 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관