D and L Industries Inc (PK) (DLNDY)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -1.68776371308 | 2.37 | 2.5 | 2.06 | 5916 | 2.38919199 | CS |
4 | -0.57 | -19.6551724138 | 2.9 | 2.9 | 2.06 | 9708 | 2.49719405 | CS |
12 | -0.43 | -15.5797101449 | 2.76 | 3.09 | 2.06 | 5350 | 2.59072655 | CS |
26 | -0.134 | -5.43831168831 | 2.464 | 3.09 | 2.06 | 3827 | 2.58637832 | CS |
52 | -0.425 | -15.4264972777 | 2.755 | 3.16 | 2.06 | 4175 | 2.70754406 | CS |
156 | -2.07 | -47.0454545455 | 4.4 | 4.7 | 2.06 | 4252 | 3.12878829 | CS |
260 | -1.92 | -45.1764705882 | 4.25 | 4.82 | 1.87 | 8850 | 3.27899544 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733955900 | 2.33 | -0.11 | -4.51 | 2.45 | 2.45 | 2.33 | 9033 |
1733869200 | 2.44 | -0.05 | -2.01 | 2.45 | 2.5 | 2.44 | 9853 |
1733782800 | 2.49 | 0.09 | 3.75 | 2.4 | 2.49 | 2.38 | 6831 |
1733523600 | 2.4 | 0.02 | 1.05 | 2.2799999 | 2.42 | 2.06 | 2816 |
1733437500 | 2.375 | 0.13 | 5.56 | 2.375 | 2.375 | 2.375 | 1466 |
1733350980 | 2.25 | -0.38 | -14.29 | 2.37 | 2.37 | 2.25 | 8613 |
1733264700 | 2.625 | -0.12 | -4.20 | 2.2075 | 2.625 | 2.2075 | 9476 |
1733178180 | 2.74 | 0.32 | 13.22 | 2.35 | 2.74 | 2.3 | 30984 |
1732918200 | 2.42 | -0.14 | -5.28 | 2.42 | 2.42 | 2.42 | 2950 |
1732746540 | 2.555 | 0.06 | 2.20 | 2.33 | 2.6589999 | 2.32 | 5909 |
1732660140 | 2.5 | 0.2 | 8.70 | 2.31 | 2.6 | 2.3 | 38797 |
1732573560 | 2.3 | -0.03 | -1.25 | 2.52 | 2.52 | 2.3 | 31538 |
1732314000 | 2.329 | -0.2 | -7.76 | 2.74 | 2.74 | 2.329 | 3083 |
1732227900 | 2.525 | 0.02 | 0.80 | 2.5 | 2.525 | 2.25 | 4017 |
1732141200 | 2.505 | 0 | 0.00 | 2.505 | 2.505 | 2.505 | 0 |
1732054800 | 2.505 | -0.05 | -1.76 | 2.565 | 2.565 | 2.4885 | 2772 |
1731968640 | 2.55 | 0.04 | 1.80 | 2.55 | 2.55 | 2.55 | 3235 |
1731709200 | 2.505 | 0 | 0.00 | 2.505 | 2.505 | 2.505 | 0 |
1731622800 | 2.505 | -0.4 | -13.62 | 2.505 | 2.505 | 2.505 | 1045 |
1731536760 | 2.9 | 0.36 | 14.17 | 2.9 | 2.9 | 2.9 | 1646 |
1731450000 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
1731363600 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
1731104400 | 2.54 | -0.04 | -1.55 | 2.54 | 2.54 | 2.54 | 1043 |
1731018540 | 2.58 | -0.03 | -1.15 | 2.6 | 2.6 | 2.58 | 500 |
1730931600 | 2.61 | -0.04 | -1.51 | 2.611 | 2.611 | 2.61 | 687 |
1730845560 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
1730759160 | 2.65 | 0 | 0.19 | 2.8 | 2.8 | 2.64 | 3639 |
1730496420 | 2.645 | -0.01 | -0.19 | 2.645 | 2.645 | 2.645 | 385 |
1730409780 | 2.65 | 0.2 | 8.16 | 2.65 | 2.65 | 2.65 | 891 |
1730323500 | 2.45 | -0.21 | -7.98 | 2.88 | 2.88 | 2.45 | 12753 |
1730237280 | 2.6625 | 0.09 | 3.32 | 2.745 | 2.745 | 2.6625 | 2839 |
1730150880 | 2.577 | -0.17 | -6.29 | 2.805 | 3 | 2.577 | 6547 |
1729891500 | 2.75 | -0.26 | -8.64 | 2.75 | 2.75 | 2.75 | 813 |
1729805160 | 3.0099999 | 0.15 | 5.43 | 3.0099999 | 3.0099999 | 3.0099999 | 400 |
1729718700 | 2.855 | 0 | 0.00 | 2.855 | 2.855 | 2.855 | 0 |
1729632300 | 2.855 | 0.08 | 2.72 | 2.855 | 2.855 | 2.855 | 1452 |
1729545600 | 2.7795 | 0.3 | 12.17 | 3.04 | 3.04 | 2.7795 | 3568 |
1729286400 | 2.478 | 0 | 0.00 | 2.478 | 2.478 | 2.478 | 0 |
1729200000 | 2.478 | -0.56 | -18.49 | 2.478 | 2.478 | 2.478 | 235 |
1729113960 | 3.04 | 0.05 | 1.67 | 2.976 | 3.04 | 2.976 | 554 |
1729027680 | 2.99 | 0.04 | 1.36 | 2.8977 | 3.05 | 2.8977 | 12178 |
1728941220 | 2.95 | 0.24 | 9.00 | 3.0052 | 3.0052 | 2.825 | 1235 |
1728681900 | 2.7063 | 0.14 | 5.30 | 2.7063 | 2.7063 | 2.7063 | 1909 |
1728595560 | 2.57 | -0.52 | -16.83 | 2.81 | 2.81 | 2.57 | 1826 |
1728508800 | 3.09 | 0.34 | 12.20 | 3.09 | 3.09 | 3.09 | 3469 |
1728422580 | 2.754 | 0.11 | 4.32 | 2.88 | 2.88 | 2.754 | 4446 |
1728336000 | 2.64 | -0.26 | -8.97 | 2.64 | 2.64 | 2.64 | 1743 |
1728077220 | 2.9 | 0.03 | 1.05 | 2.64 | 3.09 | 2.64 | 8778 |
1727990940 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1727904540 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
1727818140 | 2.87 | -0.22 | -7.12 | 2.87 | 2.87 | 2.87 | 2808 |
1727731800 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
1727472600 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
1727386200 | 3.09 | 0.19 | 6.55 | 3.09 | 3.09 | 3.09 | 1322 |
1727299200 | 2.9 | 0.04 | 1.40 | 2.9 | 2.9 | 2.9 | 1686 |
1727213340 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
1727126940 | 2.86 | -0.12 | -4.03 | 2.855 | 2.86 | 2.855 | 4506 |
1726867200 | 2.98 | -0.05 | -1.65 | 2.98 | 2.98 | 2.98 | 1720 |
1726781220 | 3.0299999 | 0.28 | 10.18 | 3.0299999 | 3.0299999 | 3.0299999 | 1084 |
1726694460 | 2.75 | -0.01 | -0.18 | 2.7599999 | 2.7599999 | 2.75 | 1401 |
1726608240 | 2.755 | -0.04 | -1.25 | 2.755 | 2.755 | 2.755 | 912 |
1726521720 | 2.79 | 0.39 | 16.25 | 2.79 | 2.79 | 2.79 | 1000 |
1726262940 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
1726176540 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관