Hot Features
프리미엄
Directa Plus Plc (DCTA)
LSE
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 | 1 | 16 | 6.25 | 7.25 | 6.25 | 137501 | 6.74938764 | DE |
| 4 | 0.5 | 7.40740740741 | 6.75 | 7.25 | 6.25 | 65532 | 6.62115063 | DE |
| 12 | 1 | 16 | 6.25 | 8.05 | 5.75 | 90851 | 6.93172947 | DE |
| 26 | -4.5 | -38.2978723404 | 11.75 | 11.75 | 5.75 | 60013 | 7.32248587 | DE |
| 52 | -12.25 | -62.8205128205 | 19.5 | 21 | 5.75 | 47764 | 11.06619603 | DE |
| 156 | -123.75 | -94.465648855 | 131 | 131 | 5.75 | 33076 | 33.63971512 | DE |
| 260 | -62.75 | -89.6428571429 | 70 | 173.5 | 5.75 | 39787 | 72.71181405 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7 | 8738 |
| 1744302600 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 13637 |
| 1744216200 | 7 | -0.25 | -3.45 | 7 | 7 | 7 | 50234 |
| 1744129800 | 7.25 | 1 | 16.00 | 6.25 | 7.25 | 6.25 | 292018 |
| 1744043400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 4213 |
| 1743784200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 327401 |
| 1743697800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 191077 |
| 1743611400 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 66515 |
| 1743525000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 5123 |
| 1743438600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 11361 |
| 1743183000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 29050 |
| 1743096600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 2892 |
| 1743010200 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 47150 |
| 1742923800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 4996 |
| 1742837400 | 6.5 | 0.13 | 1.96 | 6.5 | 6.5 | 6.5 | 2 |
| 1742578200 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 6892 |
| 1742491800 | 6.375 | -0.58 | -8.27 | 6.375 | 6.375 | 6.375 | 8764 |
| 1742405400 | 6.95 | 0.2 | 2.96 | 6.75 | 6.95 | 6.375 | 76255 |
| 1742319000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 17603 |
| 1742232600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 20366 |
| 1741973400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 135086 |
| 1741887000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 9055 |
| 1741800600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 22951 |
| 1741714200 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 65191 |
| 1741627800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 6055 |
| 1741368600 | 7.25 | 0.25 | 3.57 | 7.25 | 7.25 | 7.25 | 65256 |
| 1741282200 | 7 | 0 | 0.00 | 7 | 7.5 | 7 | 50136 |
| 1741195800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 61216 |
| 1741109400 | 7 | 0.2 | 2.94 | 7 | 7 | 7 | 100503 |
| 1741023000 | 6.8 | -0.2 | -2.86 | 7 | 7 | 6.8 | 34374 |
| 1740763800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 29864 |
| 1740677400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 110424 |
| 1740591000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 114326 |
| 1740504600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 216562 |
| 1740418200 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 60968 |
| 1740159000 | 7 | 0.55 | 8.53 | 7 | 7 | 7 | 236790 |
| 1740072600 | 6.45 | -0.3 | -4.44 | 6.75 | 7 | 6.45 | 137634 |
| 1739986200 | 6.75 | 0.25 | 3.85 | 6.75 | 6.75 | 6.75 | 27199 |
| 1739899800 | 6.5 | -0.4 | -5.80 | 6.75 | 6.75 | 6.5 | 184822 |
| 1739813400 | 6.9 | 0.15 | 2.22 | 6.75 | 6.9 | 6.75 | 36882 |
| 1739554200 | 6.75 | -1.25 | -15.63 | 8 | 8 | 6.75 | 296635 |
| 1739467800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 189804 |
| 1739381400 | 8 | 0 | 0.00 | 8 | 8.05 | 8 | 310344 |
| 1739295000 | 8 | 1.25 | 18.52 | 6.75 | 8 | 6.75 | 722087 |
| 1739208600 | 6.75 | 0.75 | 12.50 | 6.5 | 6.75 | 6.5 | 345886 |
| 1738949400 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 77651 |
| 1738863000 | 6 | 0 | 0.00 | 5.75 | 6 | 5.75 | 106267 |
| 1738776600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 79186 |
| 1738690200 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 118059 |
| 1738603800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3077 |
| 1738344600 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 9748 |
| 1738258200 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 76 |
| 1738171800 | 6.5 | 0.25 | 4.00 | 6.25 | 6.5 | 6.25 | 11214 |
| 1738085400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 26484 |
| 1737999000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 3825 |
| 1737739800 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 17905 |
| 1737653400 | 6.5 | 0.5 | 8.33 | 6.25 | 6.5 | 6.25 | 36902 |
| 1737567000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 8990 |
| 1737480600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 19773 |
| 1737394200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.05 | 36789 |
| 1737135000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 149492 |
| 1737048600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 2513 |
| 1736962200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 62096 |
| 1736875800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 96425 |
| 1736789400 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 22801 |
