Hot Features
프리미엄
Dohler Sa (DOHL4)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 7.69230769231 | 3.9 | 4.2 | 3.86 | 1750 | 4.095 | PR |
| 4 | 0.33 | 8.52713178295 | 3.87 | 4.2 | 3.74 | 1493 | 3.99991071 | PR |
| 12 | 0.2 | 5 | 4 | 4.2 | 3.72 | 1340 | 4.01788491 | PR |
| 26 | 0.03 | 0.719424460432 | 4.17 | 4.4 | 3.72 | 1246 | 4.08789004 | PR |
| 52 | -0.8 | -16 | 5 | 5.07 | 3.61 | 1901 | 4.30193338 | PR |
| 156 | -1.98 | -32.0388349515 | 6.18 | 6.19 | 3.61 | 3288 | 5.236743 | PR |
| 260 | -2.4 | -36.3636363636 | 6.6 | 7.48 | 3.61 | 9827 | 5.91481105 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099740 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1738013340 | 4.2 | 0.2 | 5.00 | 4 | 4.2 | 4 | 700 |
| 1737754200 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 1200 |
| 1737667740 | 4 | -0.15 | -3.61 | 3.86 | 4.1 | 3.86 | 1600 |
| 1737581400 | 4.15 | 0.2 | 5.06 | 3.9 | 4.15 | 3.9 | 3500 |
| 1737495000 | 3.95 | 0.13 | 3.40 | 3.99 | 4 | 3.8 | 1200 |
| 1737408600 | 3.82 | -0.18 | -4.50 | 3.9 | 3.99 | 3.82 | 500 |
| 1737149400 | 4 | 0.07 | 1.78 | 3.74 | 4 | 3.74 | 3300 |
| 1737062940 | 3.93 | 0.05 | 1.29 | 3.88 | 3.93 | 3.88 | 200 |
| 1736976540 | 3.88 | -0.01 | -0.26 | 3.94 | 3.94 | 3.88 | 200 |
| 1736890140 | 3.89 | -0.05 | -1.27 | 3.89 | 3.89 | 3.89 | 100 |
| 1736803740 | 3.94 | -0.01 | -0.25 | 3.92 | 3.94 | 3.92 | 500 |
| 1736544540 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736458140 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736371740 | 3.95 | 0.06 | 1.54 | 3.95 | 3.95 | 3.95 | 100 |
| 1736285400 | 3.89 | -0.05 | -1.27 | 3.89 | 4 | 3.88 | 3500 |
| 1736198940 | 3.94 | -0.12 | -2.96 | 3.8 | 3.95 | 3.8 | 3300 |
| 1735939800 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1735853400 | 4.0599999 | 0 | 0.00 | 3.87 | 4.0599999 | 3.87 | 2500 |
| 1735594200 | 4.0599999 | -0.04 | -0.98 | 3.98 | 4.0599999 | 3.98 | 300 |
| 1735334940 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1735248540 | 4.1 | 0.1 | 2.50 | 4.14 | 4.14 | 3.81 | 400 |
| 1734989340 | 4 | 0 | 0.00 | 3.99 | 4 | 3.99 | 200 |
| 1734730200 | 4 | 0.03 | 0.76 | 4 | 4 | 4 | 100 |
| 1734643800 | 3.97 | 0.07 | 1.79 | 3.9 | 3.97 | 3.8 | 2700 |
| 1734557400 | 3.9 | -0.24 | -5.80 | 3.9 | 4 | 3.9 | 2900 |
| 1734470940 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1734384540 | 4.14 | 0.16 | 4.02 | 4.09 | 4.14 | 4.09 | 200 |
| 1734125340 | 3.98 | -0.11 | -2.69 | 3.92 | 4 | 3.9 | 1100 |
| 1734039000 | 4.09 | -0.01 | -0.24 | 4.09 | 4.09 | 3.8 | 2500 |
| 1733952540 | 4.1 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 500 |
| 1733866140 | 4.1 | 0 | 0.00 | 4.14 | 4.15 | 3.95 | 1700 |
| 1733779740 | 4.1 | 0.1 | 2.50 | 4.05 | 4.13 | 3.98 | 700 |
| 1733520600 | 4 | -0.02 | -0.50 | 4.01 | 4.01 | 3.91 | 1300 |
| 1733434200 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.14 | 3.91 | 4000 |
| 1733347800 | 4 | -0.05 | -1.23 | 4 | 4 | 4 | 200 |
| 1733261340 | 4.05 | -0.04 | -0.98 | 4.09 | 4.09 | 3.92 | 1200 |
| 1733174940 | 4.09 | -0.03 | -0.73 | 4.0599999 | 4.09 | 4.0599999 | 1400 |
| 1732915740 | 4.12 | -0.01 | -0.24 | 4.13 | 4.13 | 4.1 | 1000 |
| 1732829400 | 4.13 | -0.02 | -0.48 | 4.15 | 4.15 | 4.13 | 500 |
| 1732743000 | 4.15 | 0.02 | 0.48 | 4.13 | 4.15 | 3.95 | 700 |
| 1732656600 | 4.13 | 0.09 | 2.23 | 4.07 | 4.13 | 4.07 | 700 |
| 1732570140 | 4.04 | 0.01 | 0.25 | 4.01 | 4.07 | 4.01 | 500 |
| 1732310940 | 4.03 | 0.02 | 0.50 | 3.84 | 4.05 | 3.84 | 2500 |
| 1732224600 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 3.83 | 900 |
| 1732051800 | 4 | -0.02 | -0.50 | 3.99 | 4 | 3.99 | 200 |
| 1731965340 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.05 | 3.9 | 2700 |
| 1731619800 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.87 | 3100 |
| 1731533400 | 3.99 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 400 |
| 1731446940 | 3.99 | -0.04 | -0.99 | 3.92 | 4.0199999 | 3.72 | 2700 |
| 1731360540 | 4.03 | -0.01 | -0.25 | 3.91 | 4.03 | 3.91 | 200 |
| 1731101400 | 4.04 | 0 | 0.00 | 4 | 4.05 | 3.9 | 4000 |
| 1731014940 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 100 |
| 1730928600 | 4 | -0.05 | -1.23 | 4 | 4 | 4 | 300 |
| 1730842200 | 4.05 | 0.01 | 0.25 | 4.05 | 4.05 | 3.97 | 600 |
| 1730755800 | 4.04 | -0.01 | -0.25 | 4.01 | 4.05 | 4 | 700 |
| 1730496600 | 4.05 | -0.02 | -0.49 | 3.98 | 4.07 | 3.98 | 1800 |
| 1730410200 | 4.07 | 0.01 | 0.25 | 4 | 4.07 | 4 | 500 |
| 1730323800 | 4.0599999 | -0.02 | -0.49 | 4 | 4.08 | 4 | 1100 |
| 1730237340 | 4.08 | 0.08 | 2.00 | 4.08 | 4.08 | 4.08 | 100 |
