Deutsche Post AG (PK) (DHLGY)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.83 | 4.26672884122 | 42.89 | 44.775 | 41.93 | 241533 | 42.51259808 | DR |
4 | 1.11 | 2.54528777803 | 43.61 | 45.12 | 41.93 | 140884 | 43.12291868 | DR |
12 | 1.12 | 2.56880733945 | 43.6 | 45.12 | 39.29 | 130916 | 42.72906403 | DR |
26 | 1.12 | 2.56880733945 | 43.6 | 45.12 | 39.29 | 163626 | 42.29366019 | DR |
52 | 4.62 | 11.5211970075 | 40.1 | 50.57 | 37.93 | 121223 | 42.85660947 | DR |
156 | -4.43 | -9.01322482197 | 49.15 | 52.16 | 37.93 | 110999 | 43.31284603 | DR |
260 | -4.43 | -9.01322482197 | 49.15 | 52.16 | 37.93 | 110999 | 43.31284603 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727386200 | 44.33 | 1.45 | 3.38 | 44.02 | 44.33 | 43.81 | 51174 |
1727299200 | 42.88 | 0.16 | 0.37 | 42.9 | 42.99 | 42.74 | 91149 |
1727212800 | 42.72 | 0.58 | 1.38 | 42.48 | 42.82 | 42.14 | 429817 |
1727126940 | 42.14 | -0.14 | -0.33 | 42.2 | 42.28 | 41.93 | 484393 |
1726867200 | 42.28 | -2.01 | -4.54 | 42.89 | 42.9 | 42.18 | 151132 |
1726781220 | 44.29 | -0.15 | -0.34 | 44.39 | 44.41 | 44.1 | 51083 |
1726694460 | 44.44 | 0.26 | 0.59 | 44.43 | 45.12 | 44.246 | 47830 |
1726608240 | 44.18 | -0.14 | -0.30 | 44.55 | 44.57 | 44.09 | 69051 |
1726521720 | 44.315 | 0.23 | 0.53 | 44.23 | 44.34 | 43.999 | 116691 |
1726262940 | 44.08 | -0.68 | -1.52 | 43.86 | 44.44 | 43.69 | 76773 |
1726176540 | 44.76 | 1.06 | 2.43 | 44.15 | 44.76 | 44.11 | 89564 |
1726090140 | 43.7 | 0.34 | 0.78 | 43.54 | 43.75 | 42.9175 | 145544 |
1726003500 | 43.36 | 0.21 | 0.50 | 43.61 | 43.61 | 43.12 | 432186 |
1725917160 | 43.146 | 0.48 | 1.12 | 43.07 | 43.29 | 43.01 | 100062 |
1725658020 | 42.67 | -0.66 | -1.52 | 43.03 | 43.07 | 42.6 | 116798 |
1725571440 | 43.33 | -0.02 | -0.05 | 43.88 | 43.89 | 43.1225 | 61360 |
1725485040 | 43.35 | 0.09 | 0.21 | 43.29 | 43.5225 | 43.29 | 52590 |
1725398880 | 43.26 | -0.15 | -0.35 | 43.49 | 43.65 | 43.24 | 64828 |
1725053340 | 43.41 | 0.37 | 0.86 | 43.61 | 43.66 | 43.3 | 44763 |
1724966400 | 43.04 | 0.07 | 0.16 | 43.08 | 43.3 | 42.922 | 54306 |
1724880360 | 42.97 | -0.16 | -0.37 | 42.96 | 43.06 | 42.71 | 39301 |
1724794080 | 43.13 | 0.28 | 0.65 | 43.21 | 43.23 | 42.866 | 40521 |
1724707740 | 42.85 | -0.22 | -0.51 | 42.84 | 43.04 | 42.82 | 65431 |
1724448480 | 43.07 | 0.74 | 1.75 | 42.36 | 43.07 | 42.36 | 332934 |
1724362140 | 42.33 | -0.06 | -0.14 | 42.18 | 42.41 | 42.1 | 463508 |
1724275380 | 42.39 | 0.27 | 0.64 | 42.305 | 42.49 | 42.2 | 36106 |
1724188800 | 42.12 | -0.29 | -0.68 | 42.1 | 42.21 | 42.03 | 51213 |
1724102880 | 42.41 | 0.83 | 2.00 | 42.06 | 42.47 | 42.06 | 92268 |
1723843740 | 41.58 | 0.44 | 1.07 | 41.43 | 41.63 | 41.43 | 62665 |
1723756860 | 41.14 | 0.96 | 2.39 | 41.37 | 41.3725 | 41.105 | 113046 |
1723670820 | 40.18 | 0.46 | 1.16 | 40.16 | 40.34 | 40.03 | 131157 |
1723584360 | 39.72 | 0.35 | 0.89 | 39.39 | 39.8 | 39.3175 | 156208 |
1723497900 | 39.37 | -0.27 | -0.68 | 39.47 | 39.47 | 39.3025 | 163777 |
1723238400 | 39.64 | -0.19 | -0.48 | 39.37 | 39.7 | 39.29 | 151327 |
1723152000 | 39.83 | -0.26 | -0.65 | 39.768 | 39.94 | 39.58 | 145110 |
1723065720 | 40.09 | 0.08 | 0.20 | 40.37 | 40.7625 | 40.09 | 162985 |
1722979800 | 40.01 | -0.12 | -0.30 | 39.71 | 40.3 | 39.71 | 230818 |
1722893340 | 40.13 | -0.45 | -1.11 | 40.24 | 40.6 | 40.09 | 90811 |
1722634140 | 40.58 | -1.15 | -2.76 | 40.59 | 40.784 | 40.468 | 70361 |
1722547620 | 41.73 | -3.1 | -6.92 | 42.36 | 42.81 | 41.51 | 96031 |
1722461340 | 44.83 | 0.4 | 0.90 | 44.555 | 44.87 | 44.45 | 168263 |
1722374820 | 44.43 | 0.27 | 0.61 | 44.34 | 44.56 | 44.17 | 469396 |
1722288180 | 44.16 | 0.14 | 0.32 | 43.882 | 44.22 | 43.64 | 532159 |
1722029100 | 44.02 | 0.64 | 1.48 | 43.77 | 44.12 | 43.72 | 43819 |
1721942400 | 43.38 | 0.13 | 0.30 | 43.29 | 43.71 | 43.22 | 97844 |
1721856480 | 43.25 | -0.46 | -1.05 | 43.49 | 43.5715 | 43.1127 | 54870 |
1721770140 | 43.71 | -0.77 | -1.73 | 43.87 | 43.87 | 43.53 | 38244 |
1721683740 | 44.48 | 1.04 | 2.39 | 44.22 | 44.48 | 44.14 | 49314 |
1721424180 | 43.44 | -0.53 | -1.21 | 43.66 | 43.7 | 43.31 | 80762 |
1721337960 | 43.97 | -0.03 | -0.07 | 44.295 | 44.3 | 43.855 | 61334 |
1721251320 | 44 | -0.3 | -0.68 | 43.995 | 44.18 | 43.87 | 60524 |
1721164920 | 44.3 | -0.05 | -0.11 | 44.01 | 44.33 | 43.8965 | 70303 |
1721078940 | 44.35 | -0.04 | -0.09 | 44.4375 | 44.605 | 44.29 | 100443 |
1720819200 | 44.39 | 0.62 | 1.42 | 43.95 | 44.6379 | 43.95 | 53447 |
1720733280 | 43.77 | 0.42 | 0.97 | 43.71 | 44.025 | 43.45 | 92750 |
1720646880 | 43.35 | 0.53 | 1.24 | 43.38 | 43.48 | 43.25 | 49481 |
1720560540 | 42.82 | -0.81 | -1.86 | 43.09 | 43.115 | 42.74 | 73569 |
1720473600 | 43.63 | 0.01 | 0.02 | 43.66 | 43.86 | 43.61 | 107302 |
1720214640 | 43.62 | 0.74 | 1.73 | 43.6 | 43.66 | 43.08 | 91009 |
1720041000 | 42.88 | 1.35 | 3.25 | 42.74 | 43.1358 | 42.58 | 45574 |
1719955740 | 41.53 | 0.08 | 0.19 | 41.25 | 41.5425 | 41.25 | 111920 |
1719868980 | 41.45 | 0.82 | 2.02 | 41.48 | 41.665 | 41.31 | 144732 |
1719610020 | 40.63 | -0.15 | -0.37 | 40.34 | 40.69 | 40.34 | 203152 |
1719523200 | 40.78 | -0.11 | -0.27 | 40.72 | 40.835 | 40.59 | 57836 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관