
Dohler Sa (DOHL4F)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740519000 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.05 | 4.0199999 | 4 |
1740432540 | 4.08 | 0.17 | 4.35 | 4.07 | 4.08 | 4.07 | 10 |
1740173400 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
1740087000 | 3.91 | -0.04 | -1.01 | 3.91 | 4.0199999 | 3.88 | 21 |
1740000540 | 3.95 | -0.09 | -2.23 | 4.07 | 4.07 | 3.89 | 37 |
1739914140 | 4.04 | 0.13 | 3.32 | 4.1 | 4.1 | 3.82 | 40 |
1739827800 | 3.91 | 0 | 0.00 | 3.99 | 3.99 | 3.91 | 4 |
1739568540 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
1739482140 | 3.91 | -0.09 | -2.25 | 4 | 4 | 3.91 | 40 |
1739395740 | 4 | 0.1 | 2.56 | 4.1 | 4.1 | 4 | 7 |
1739309400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 23 |
1739222940 | 3.9 | -0.03 | -0.76 | 4 | 4 | 3.89 | 20 |
1738963800 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
1738877400 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
1738791000 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
1738704600 | 3.93 | -0.17 | -4.15 | 4.05 | 4.05 | 3.93 | 8 |
1738618140 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
1738358940 | 4.1 | -0.05 | -1.20 | 4.2 | 4.2 | 4.1 | 78 |
1738272540 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 1 |
1738186140 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
1738099740 | 4.1 | 0.17 | 4.33 | 3.93 | 4.1 | 3.93 | 2 |
1738013340 | 3.93 | -0.07 | -1.75 | 3.93 | 3.93 | 3.93 | 64 |
1737754200 | 4 | -0.27 | -6.32 | 4 | 4 | 4 | 8 |
1737667740 | 4.2699999 | 0.33 | 8.38 | 3.81 | 4.2699999 | 3.81 | 123 |
1737581400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
1737495000 | 3.94 | -0.03 | -0.76 | 3.8 | 3.94 | 3.8 | 150 |
1737408600 | 3.97 | 0.02 | 0.51 | 3.89 | 3.97 | 3.89 | 112 |
1737149400 | 3.95 | 0.12 | 3.13 | 3.95 | 3.95 | 3.95 | 12 |
1737062940 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 30 |
1736976540 | 3.83 | -0.1 | -2.54 | 3.94 | 3.94 | 3.81 | 17 |
1736890140 | 3.93 | 0.12 | 3.15 | 3.95 | 3.95 | 3.93 | 21 |
1736803740 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
1736544540 | 3.81 | -0.05 | -1.30 | 3.85 | 3.96 | 3.81 | 95 |
1736458140 | 3.86 | -0.04 | -1.03 | 3.89 | 3.89 | 3.86 | 30 |
1736371800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
1736285400 | 3.9 | -0.07 | -1.76 | 3.97 | 3.97 | 3.9 | 26 |
1736198940 | 3.97 | 0.02 | 0.51 | 3.81 | 3.97 | 3.81 | 115 |
1735939740 | 3.95 | 0.02 | 0.51 | 3.86 | 3.95 | 3.86 | 11 |
1735853400 | 3.93 | -0.02 | -0.51 | 3.94 | 3.94 | 3.86 | 148 |
1735594200 | 3.95 | -0.05 | -1.25 | 3.94 | 4.0599999 | 3.94 | 54 |
1735334940 | 4 | 0.09 | 2.30 | 4.08 | 4.28 | 4 | 93 |
1735248540 | 3.91 | -0.15 | -3.69 | 4.09 | 4.09 | 3.91 | 2 |
1734989340 | 4.0599999 | 0.15 | 3.84 | 4.05 | 4.0599999 | 4 | 6 |
1734730200 | 3.91 | 0.01 | 0.26 | 4.0199999 | 4.03 | 3.91 | 49 |
1734643800 | 3.9 | -0.12 | -2.99 | 3.95 | 4 | 3.9 | 124 |
1734557400 | 4.0199999 | 0.02 | 0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 8 |
1734470940 | 4 | 0.06 | 1.52 | 4 | 4 | 4 | 1 |
1734384540 | 3.94 | 0 | 0.00 | 3.94 | 4.29 | 3.9 | 188 |
1734125340 | 3.94 | 0 | 0.00 | 3.95 | 4.09 | 3.94 | 56 |
1734039000 | 3.94 | -0.05 | -1.25 | 3.98 | 3.98 | 3.94 | 37 |
1733952540 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.99 | 5 |
1733866140 | 4 | 0 | 0.00 | 4.09 | 4.25 | 4 | 29 |
1733779740 | 4 | -0.26 | -6.10 | 4 | 4 | 4 | 10 |
1733520600 | 4.26 | 0.28 | 7.04 | 4.19 | 4.26 | 4.19 | 55 |
1733434200 | 3.98 | 0 | 0.00 | 4.14 | 4.2 | 3.98 | 55 |
1733347800 | 3.98 | -0.27 | -6.35 | 4.25 | 4.25 | 3.98 | 36 |
1733261340 | 4.25 | 0.1 | 2.41 | 4.09 | 4.25 | 3.98 | 87 |
1733174940 | 4.15 | -0.06 | -1.43 | 4.17 | 4.22 | 3.91 | 204 |
1732915740 | 4.21 | 0.01 | 0.24 | 4 | 4.21 | 4 | 121 |
1732829400 | 4.2 | 0.05 | 1.20 | 4.13 | 4.2 | 4.13 | 88 |
1732743000 | 4.15 | 0.02 | 0.48 | 4.13 | 4.15 | 4.13 | 58 |
1732656600 | 4.13 | 0.08 | 1.98 | 4.05 | 4.13 | 3.87 | 78 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관