Hot Features
프리미엄
Dotz S.A. (DOTZ3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.609756097561 | 3.28 | 3.63 | 3.2 | 12340 | 3.34957861 | CS |
| 4 | 0.4 | 13.7931034483 | 2.9 | 3.63 | 2.81 | 12067 | 3.17804328 | CS |
| 12 | -1.69 | -33.8677354709 | 4.99 | 5.43 | 2.54 | 24780 | 3.63113893 | CS |
| 26 | -3.41 | -50.8196721311 | 6.71 | 9.45 | 2.54 | 34615 | 5.78710987 | CS |
| 52 | -3.85 | -53.8461538462 | 7.15 | 9.45 | 2.54 | 24505 | 6.10661308 | CS |
| 156 | -24.5 | -88.1294964029 | 27.8 | 44 | 2.54 | 85191 | 16.34000405 | CS |
| 260 | -132.3 | -97.5663716814 | 135.6 | 184.5 | 2.54 | 92633 | 34.74545372 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738013340 | 3.3 | 0.05 | 1.54 | 3.25 | 3.54 | 3.25 | 8600 |
| 1737754200 | 3.25 | -0.09 | -2.69 | 3.38 | 3.4 | 3.23 | 15000 |
| 1737667740 | 3.34 | -0.13 | -3.75 | 3.63 | 3.63 | 3.34 | 9700 |
| 1737581400 | 3.47 | 0.12 | 3.58 | 3.39 | 3.59 | 3.32 | 21000 |
| 1737495000 | 3.35 | 0.13 | 4.04 | 3.23 | 3.38 | 3.23 | 8700 |
| 1737408600 | 3.22 | -0.07 | -2.13 | 3.2799999 | 3.3 | 3.2 | 7300 |
| 1737149400 | 3.29 | 0.07 | 2.17 | 3.23 | 3.34 | 3.23 | 7000 |
| 1737062940 | 3.22 | -0.01 | -0.31 | 3.23 | 3.39 | 3.16 | 8400 |
| 1736976540 | 3.23 | 0.1 | 3.19 | 3.13 | 3.27 | 3.13 | 9600 |
| 1736890140 | 3.13 | 0.02 | 0.64 | 3.07 | 3.29 | 3.07 | 16400 |
| 1736803740 | 3.11 | -0.04 | -1.27 | 3.19 | 3.24 | 3.11 | 11900 |
| 1736544540 | 3.15 | 0.01 | 0.32 | 3.12 | 3.19 | 3.04 | 24100 |
| 1736458140 | 3.14 | 0.03 | 0.96 | 3.0299999 | 3.16 | 3.0299999 | 9100 |
| 1736371740 | 3.11 | 0.1 | 3.32 | 3.05 | 3.19 | 3.02 | 19100 |
| 1736285400 | 3.0099999 | -0.04 | -1.31 | 3.0299999 | 3.14 | 3.0099999 | 14800 |
| 1736198940 | 3.05 | -0.02 | -0.65 | 3.14 | 3.14 | 3.02 | 6500 |
| 1735939740 | 3.07 | 0.07 | 2.33 | 3.06 | 3.07 | 2.9 | 9600 |
| 1735853400 | 3 | 0.05 | 1.69 | 2.91 | 3 | 2.81 | 7800 |
| 1735594200 | 2.95 | -0.01 | -0.34 | 2.9 | 3.17 | 2.9 | 11200 |
| 1735334940 | 2.96 | 0.06 | 2.07 | 2.97 | 3.15 | 2.96 | 17900 |
| 1735248540 | 2.9 | 0.04 | 1.40 | 2.9 | 3 | 2.9 | 10900 |
| 1734989340 | 2.86 | -0.08 | -2.72 | 3 | 3.14 | 2.86 | 29000 |
| 1734730200 | 2.94 | -0.13 | -4.23 | 3.06 | 3.25 | 2.94 | 52600 |
| 1734643800 | 3.07 | 0.41 | 15.41 | 2.74 | 3.14 | 2.7 | 42600 |
| 1734557400 | 2.66 | -0.54 | -16.88 | 3.24 | 3.24 | 2.66 | 50700 |
| 1734470940 | 3.2 | 0.51 | 18.96 | 2.68 | 3.2 | 2.68 | 68400 |
| 1734384540 | 2.69 | -0.16 | -5.61 | 2.86 | 2.9 | 2.54 | 42600 |
| 1734125340 | 2.85 | -0.14 | -4.68 | 3.0099999 | 3.0099999 | 2.7599999 | 33500 |
| 1734039000 | 2.99 | -0.11 | -3.55 | 3.06 | 3.15 | 2.92 | 19200 |
| 1733952540 | 3.1 | -0.03 | -0.96 | 3.22 | 3.32 | 2.93 | 58300 |
| 1733866140 | 3.13 | -0.27 | -7.94 | 3.38 | 3.47 | 3.07 | 78300 |
| 1733779740 | 3.4 | -0.13 | -3.68 | 3.53 | 3.6 | 3.4 | 15100 |
| 1733520600 | 3.53 | -0.2 | -5.36 | 3.7 | 3.71 | 3.43 | 28800 |
| 1733434200 | 3.73 | 0.05 | 1.36 | 3.73 | 3.86 | 3.57 | 49000 |
| 1733347800 | 3.68 | -0.42 | -10.24 | 4.1 | 4.9 | 3.65 | 152700 |
| 1733261340 | 4.1 | 0.25 | 6.49 | 3.85 | 4.2699999 | 3.85 | 24600 |
| 1733174940 | 3.85 | -0.07 | -1.79 | 3.9 | 3.93 | 3.82 | 10100 |
| 1732915740 | 3.92 | -0.13 | -3.21 | 4.0599999 | 4.0599999 | 3.82 | 18000 |
| 1732829400 | 4.05 | -0.3 | -6.90 | 4.35 | 4.4 | 4.05 | 18000 |
| 1732743000 | 4.35 | -0.05 | -1.14 | 4.3099999 | 4.43 | 4.3099999 | 7400 |
| 1732656600 | 4.4 | -0.13 | -2.87 | 4.46 | 4.55 | 4.25 | 22000 |
| 1732570140 | 4.53 | 0 | 0.00 | 4.4 | 4.67 | 4.4 | 16100 |
| 1732310940 | 4.53 | -0.2 | -4.23 | 4.85 | 4.85 | 4.4 | 30800 |
| 1732224600 | 4.73 | -0.07 | -1.46 | 4.8099999 | 4.9 | 4.73 | 13500 |
| 1732051800 | 4.8 | -0.34 | -6.61 | 5.05 | 5.23 | 4.8 | 22600 |
| 1731965340 | 5.14 | 0.05 | 0.98 | 5.05 | 5.34 | 5.05 | 10100 |
| 1731619800 | 5.09 | -0.04 | -0.78 | 5.16 | 5.35 | 5.0599999 | 9600 |
| 1731533400 | 5.13 | -0.06 | -1.16 | 5.13 | 5.3 | 5.13 | 8100 |
| 1731446940 | 5.19 | 0.07 | 1.37 | 5.12 | 5.3 | 5.12 | 72800 |
| 1731360540 | 5.12 | -0.17 | -3.21 | 5.16 | 5.39 | 5.12 | 18400 |
| 1731101400 | 5.29 | 0.13 | 2.52 | 5.3 | 5.43 | 5.03 | 18600 |
| 1731014940 | 5.16 | 0.04 | 0.78 | 5.01 | 5.2699999 | 5.01 | 19000 |
| 1730928600 | 5.12 | 0.01 | 0.20 | 5.13 | 5.34 | 5.04 | 12800 |
| 1730842200 | 5.11 | -0.17 | -3.22 | 5.13 | 5.4 | 5.08 | 10200 |
| 1730755800 | 5.28 | 0.33 | 6.67 | 4.99 | 5.28 | 4.99 | 8600 |
| 1730496600 | 4.95 | -0.3 | -5.71 | 5.25 | 5.25 | 4.9 | 17100 |
| 1730410200 | 5.25 | -0.01 | -0.19 | 5.25 | 5.4 | 5.25 | 9200 |
| 1730323800 | 5.26 | -0.16 | -2.95 | 5.46 | 5.46 | 5.15 | 8000 |
| 1730237340 | 5.42 | 0.11 | 2.07 | 5.3099999 | 5.46 | 5.3099999 | 9100 |
| 1730151000 | 5.3099999 | -0.17 | -3.10 | 5.45 | 5.57 | 5.26 | 12700 |
