Hot Features
프리미엄
Dundee Precious Metals Inc (PK) (DPMLF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 6.16854908775 | 11.51 | 12.4 | 11.16 | 124233 | 11.85877318 | CS |
| 4 | 1.456 | 13.5265700483 | 10.764 | 12.4 | 10.764 | 108921 | 11.61448624 | CS |
| 12 | 2.8 | 29.7239915074 | 9.42 | 12.4 | 8.65 | 51203 | 11.07716686 | CS |
| 26 | 2.89 | 30.9753483387 | 9.33 | 12.4 | 8.65 | 33510 | 10.68794628 | CS |
| 52 | 4.61 | 60.5781865966 | 7.61 | 12.4 | 7.168 | 29952 | 9.65221787 | CS |
| 156 | 6.02356 | 97.2100109095 | 6.19644 | 12.4 | 3.95 | 25427 | 7.47100841 | CS |
| 260 | 8.38 | 218.229166667 | 3.84 | 12.4 | 2.37 | 28318 | 6.81363791 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741386000 | 12.22 | 0.02 | 0.16 | 12 | 12.33 | 12 | 49678 |
| 1741300140 | 12.2 | 0.05 | 0.42 | 12.4 | 12.4 | 12.2 | 48943 |
| 1741213440 | 12.149 | 0.35 | 2.96 | 11.83 | 12.201 | 11.83 | 81201 |
| 1741126800 | 11.8 | 0.06 | 0.51 | 12 | 12 | 11.73 | 319293 |
| 1741040760 | 11.74 | 0.01 | 0.09 | 11.16 | 11.99 | 11.16 | 61258 |
| 1740781260 | 11.73 | 0.2 | 1.73 | 11.51 | 11.77 | 11.35 | 110471 |
| 1740695340 | 11.53 | -0.34 | -2.86 | 11.8376 | 11.8376 | 11.53 | 251303 |
| 1740608400 | 11.87 | 0.09 | 0.76 | 11.87 | 11.92 | 11.85 | 74889 |
| 1740522480 | 11.78 | -0.32 | -2.64 | 11.95 | 11.95 | 11.68 | 86317 |
| 1740435600 | 12.1 | 0.19 | 1.57 | 11.27 | 12.208 | 11.27 | 160209 |
| 1740176400 | 11.9125 | -0.17 | -1.41 | 12.18 | 12.2 | 11.9 | 48242 |
| 1740090480 | 12.083 | 0.59 | 5.16 | 11.75 | 12.15 | 11.75 | 98084 |
| 1740003960 | 11.49 | -0.01 | -0.06 | 11.51 | 11.51 | 11.29 | 72155 |
| 1739917740 | 11.497 | 0.24 | 2.10 | 11.27 | 11.54 | 11.2495 | 36646 |
| 1739572020 | 11.26 | 0.15 | 1.30 | 11.4 | 11.8825 | 11.26 | 108997 |
| 1739485320 | 11.115 | -0.02 | -0.18 | 11.1 | 11.1512 | 10.995 | 108034 |
| 1739398920 | 11.135 | 0.05 | 0.45 | 11.09 | 11.22 | 11 | 110097 |
| 1739312940 | 11.085 | -0.13 | -1.12 | 11.1 | 11.21 | 11.085 | 169775 |
| 1739226000 | 11.21 | 0.2 | 1.86 | 11.2 | 11.3 | 11.144 | 106517 |
| 1738967160 | 11.0055 | 0.3 | 2.76 | 10.764 | 11.02 | 10.764 | 17064 |
| 1738880400 | 10.71 | 0.13 | 1.19 | 10.61 | 10.72 | 10.58 | 23840 |
| 1738794000 | 10.5844 | 0.07 | 0.71 | 10.65 | 10.781 | 10.515 | 23849 |
| 1738708080 | 10.51 | 0.18 | 1.74 | 10.41 | 10.6 | 10.3956 | 11824 |
| 1738621740 | 10.33 | 0.15 | 1.47 | 10.17 | 10.38 | 10.11 | 26996 |
| 1738362000 | 10.18 | 0.09 | 0.89 | 10.25 | 10.31 | 10.18 | 21479 |
| 1738276080 | 10.09 | 0.19 | 1.92 | 10.01 | 10.26 | 10.01 | 12912 |
| 1738189740 | 9.9 | 0.03 | 0.30 | 9.8 | 10.01 | 9.8 | 16633 |
| 1738103280 | 9.8699999 | -0.01 | -0.13 | 9.92 | 9.949 | 9.826 | 26713 |
| 1738016820 | 9.8829999 | -0.21 | -2.09 | 9.86 | 10.02 | 9.86 | 15599 |
| 1737757440 | 10.094 | 0.3 | 3.11 | 9.89 | 10.139 | 9.89 | 14351 |
| 1737671220 | 9.7899999 | -0.31 | -3.07 | 9.9599 | 10.02 | 9.73 | 40647 |
| 1737584640 | 10.1 | 0.23 | 2.33 | 9.8699999 | 10.181 | 9.83 | 18041 |
| 1737498540 | 9.8699999 | 0.33 | 3.49 | 9.725 | 9.9599 | 9.725 | 25216 |
| 1737152880 | 9.537 | 0.04 | 0.39 | 9.41 | 9.5855 | 9.41 | 16962 |
| 1737066420 | 9.5 | -0.2 | -2.06 | 9.7 | 9.75 | 9.49 | 5882 |
| 1736979720 | 9.7 | 0.07 | 0.73 | 9.6695 | 9.84 | 9.5805 | 10054 |
| 1736893380 | 9.63 | 0.15 | 1.61 | 9.5559999 | 9.75 | 9.5559999 | 10785 |
| 1736806800 | 9.477 | -0.09 | -0.97 | 9.44 | 9.5109999 | 9.423 | 11135 |
| 1736547720 | 9.57 | 0.03 | 0.26 | 9.705145 | 9.82 | 9.55 | 21833 |
| 1736375340 | 9.545 | 0.39 | 4.20 | 9.32 | 9.545 | 9.32 | 6181 |
| 1736288940 | 9.16 | -0.03 | -0.33 | 9.13 | 9.4071 | 9.13 | 163769 |
| 1736202360 | 9.19 | -0.09 | -0.97 | 9.3619 | 9.3699999 | 9.19 | 6408 |
| 1735942980 | 9.2796 | -0.09 | -0.96 | 9.34 | 9.34 | 9.26 | 4816 |
| 1735856700 | 9.3699999 | 0.26 | 2.84 | 9.22 | 9.3965 | 9.22 | 16531 |
| 1735683960 | 9.111 | 0.04 | 0.40 | 9.02 | 9.121 | 9.02 | 6808 |
| 1735597740 | 9.075 | -0.11 | -1.14 | 9.02 | 9.116 | 8.9601 | 10215 |
| 1735338000 | 9.18 | -0.08 | -0.86 | 9.11 | 9.1965 | 9.11 | 29788 |
| 1735252020 | 9.26 | 0.01 | 0.15 | 8.83 | 9.44 | 8.83 | 11772 |
| 1735078200 | 9.2465 | 0.16 | 1.71 | 9.23 | 9.302 | 9.23 | 4985 |
| 1734992400 | 9.091 | 0.08 | 0.90 | 9.017 | 9.125 | 9.01 | 7481 |
| 1734733200 | 9.01 | 0.09 | 1.01 | 9.1199 | 9.13 | 9.01 | 6556 |
| 1734646800 | 8.92 | -0.16 | -1.76 | 9.135 | 9.15 | 8.89 | 10690 |
| 1734560940 | 9.08 | -0.36 | -3.81 | 8.65 | 9.439 | 8.65 | 32240 |
| 1734474360 | 9.44 | -0.02 | -0.25 | 9.4149999 | 9.51 | 9.401 | 41194 |
| 1734388140 | 9.464 | 0.23 | 2.54 | 9.23 | 9.47 | 9.157 | 19585 |
| 1734128940 | 9.23 | -0.16 | -1.70 | 9.42 | 9.42 | 9.18 | 12924 |
| 1734042480 | 9.39 | -0.12 | -1.26 | 9.41 | 9.4265 | 9.39 | 12463 |
| 1733955900 | 9.51 | 0.21 | 2.26 | 9.5 | 9.535 | 9.44 | 10374 |
| 1733869200 | 9.3 | 0.1 | 1.09 | 9.27 | 9.36 | 9.19 | 8480 |
