Hot Features
프리미엄
Asia Dragon Trust Plc (DGN)
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 | 0 | 0 | 423 | 423 | 423 | 0 | 0 | DE |
| 4 | 4 | 0.954653937947 | 419 | 425 | 416 | 59011 | 421.14965257 | DE |
| 12 | -6 | -1.3986013986 | 429 | 430 | 408 | 130636 | 421.72463115 | DE |
| 26 | 21 | 5.22388059701 | 402 | 445 | 385 | 168533 | 421.45926248 | DE |
| 52 | 66 | 18.487394958 | 357 | 445 | 344 | 178715 | 401.26358148 | DE |
| 156 | -40 | -8.63930885529 | 463 | 478 | 323 | 138067 | 393.2352457 | DE |
| 260 | 14.5 | 3.54957160343 | 408.5 | 604 | 302.5 | 131300 | 417.07457174 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1740072600 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739986200 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739899800 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739813400 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739554200 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739467800 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739381400 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739295000 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739208600 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1738949400 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1738863000 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1738776600 | 423 | 3 | 0.71 | 423 | 425 | 419 | 37088 |
| 1738690200 | 420 | -2 | -0.47 | 423 | 423 | 418 | 77453 |
| 1738603800 | 422 | -2 | -0.47 | 421 | 422 | 416 | 173737 |
| 1738344600 | 424 | 1 | 0.24 | 423 | 425 | 420 | 223622 |
| 1738258200 | 423 | 2 | 0.48 | 417 | 423 | 417 | 79857 |
| 1738171800 | 421 | 3 | 0.72 | 419 | 423 | 419 | 253812 |
| 1738085400 | 418 | -1 | -0.24 | 416 | 419 | 416 | 155100 |
| 1737999000 | 419 | -5 | -1.18 | 419 | 420 | 419 | 179558 |
| 1737739800 | 424 | 6 | 1.44 | 418 | 424 | 418 | 230379 |
| 1737653400 | 418 | 1 | 0.24 | 416 | 420 | 416 | 347548 |
| 1737567000 | 417 | -1 | -0.24 | 416 | 419 | 416 | 208148 |
| 1737480600 | 418 | -4 | -0.95 | 420 | 422 | 418 | 164052 |
| 1737394200 | 422 | -1 | -0.24 | 420 | 425 | 420 | 160301 |
| 1737135000 | 423 | 0 | 0.00 | 418 | 426 | 418 | 754456 |
| 1737048600 | 423 | -1 | -0.24 | 422 | 425 | 422 | 206915 |
| 1736962200 | 424 | 6 | 1.44 | 420 | 424 | 414 | 260925 |
| 1736875800 | 418 | 8 | 1.95 | 411 | 420 | 411 | 185764 |
| 1736789400 | 410 | -1 | -0.24 | 415 | 416 | 410 | 178171 |
| 1736530200 | 411 | -8 | -1.91 | 419 | 419 | 411 | 182228 |
| 1736443800 | 419 | 5 | 1.21 | 412 | 420 | 408 | 211942 |
| 1736357400 | 414 | -6 | -1.43 | 424 | 424 | 414 | 166170 |
| 1736271000 | 420 | -7 | -1.64 | 422 | 426 | 420 | 114620 |
| 1736184600 | 427 | -3 | -0.70 | 429 | 430 | 427 | 240376 |
| 1735925400 | 430 | 5 | 1.18 | 430 | 430 | 425 | 152028 |
| 1735839000 | 425 | 1 | 0.24 | 429 | 429 | 419 | 70206 |
| 1735666200 | 424 | 3 | 0.71 | 420 | 424 | 420 | 47407 |
| 1735579800 | 421 | -4 | -0.94 | 427 | 427 | 421 | 60166 |
| 1735320600 | 425 | -3 | -0.70 | 429 | 429 | 425 | 39637 |
| 1735061400 | 428 | 4 | 0.94 | 428 | 428 | 428 | 4341 |
| 1734975000 | 424 | -1 | -0.24 | 430 | 430 | 422 | 104512 |
| 1734715800 | 425 | 7 | 1.67 | 416 | 425 | 415 | 272966 |
| 1734629400 | 418 | -3 | -0.71 | 420 | 420 | 418 | 244369 |
| 1734543000 | 421 | 0 | 0.00 | 423 | 425 | 421 | 101250 |
| 1734456600 | 421 | -5 | -1.17 | 423 | 423 | 420 | 30592 |
| 1734370200 | 426 | -1 | -0.23 | 425 | 428 | 425 | 114749 |
| 1734111000 | 427 | 0 | 0.00 | 425 | 428 | 425 | 76602 |
| 1734024600 | 427 | 2 | 0.47 | 425 | 429 | 425 | 289270 |
| 1733938200 | 425 | -2 | -0.47 | 424 | 426 | 424 | 123352 |
| 1733851800 | 427 | -3 | -0.70 | 423 | 427 | 422 | 126089 |
| 1733765400 | 430 | 9 | 2.14 | 425 | 430 | 425 | 41090 |
| 1733506200 | 421 | 3 | 0.72 | 421 | 421 | 420 | 51847 |
| 1733419800 | 418 | -6 | -1.42 | 417 | 420 | 417 | 87249 |
| 1733333400 | 424 | 0 | 0.00 | 423 | 427 | 419 | 397149 |
| 1733247000 | 424 | 0 | 0.00 | 430 | 430 | 423 | 39170 |
| 1733160600 | 424 | 4 | 0.95 | 429 | 429 | 421 | 180015 |
| 1732901400 | 420 | 2 | 0.48 | 422 | 422 | 417 | 32159 |
| 1732815000 | 418 | -3 | -0.71 | 417 | 418 | 416 | 60105 |
| 1732728600 | 421 | -1 | -0.24 | 423 | 425 | 419 | 124209 |
| 1732642200 | 422 | -3 | -0.71 | 420 | 427 | 420 | 90720 |
| 1732555800 | 425 | 4 | 0.95 | 422 | 427 | 422 | 123984 |
