Hot Features
프리미엄
Diaceutics Plc (DXRX)
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 | -4 | -3.29218106996 | 121.5 | 121.5 | 117.5 | 40487 | 119.22158005 | DE |
| 4 | -11.5 | -8.91472868217 | 129 | 129 | 117.5 | 51238 | 120.99250843 | DE |
| 12 | -15 | -11.320754717 | 132.5 | 135 | 117.5 | 90550 | 130.65043607 | DE |
| 26 | -1 | -0.84388185654 | 118.5 | 136 | 117.5 | 97770 | 129.48709592 | DE |
| 52 | 28.5 | 32.0224719101 | 89 | 136 | 84.5 | 85631 | 117.87845736 | DE |
| 156 | 7.5 | 6.81818181818 | 110 | 136 | 74.5 | 57822 | 107.6283297 | DE |
| 260 | 19 | 19.2893401015 | 98.5 | 191 | 74.5 | 58499 | 115.57667907 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 117.5 | -1 | -0.84 | 118.5 | 118.5 | 117.5 | 5293 |
| 1732123800 | 118.5 | -0.5 | -0.42 | 119 | 119 | 118.5 | 66324 |
| 1732037400 | 119 | 1 | 0.85 | 119 | 119 | 119 | 5111 |
| 1731951000 | 118 | -1 | -0.84 | 119 | 119 | 117.5 | 24492 |
| 1731691800 | 119 | -1 | -0.83 | 120 | 120 | 118 | 4000 |
| 1731605400 | 120 | -1.5 | -1.23 | 121.5 | 121.5 | 120 | 102510 |
| 1731519000 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 8992 |
| 1731432600 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 5484 |
| 1731346200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 38250 |
| 1731087000 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 59682 |
| 1731000600 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 2231 |
| 1730914200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 0 |
| 1730827800 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 16964 |
| 1730741400 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 22518 |
| 1730482200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 44747 |
| 1730395800 | 121.5 | 0.5 | 0.41 | 121.5 | 121.5 | 121.5 | 156897 |
| 1730309400 | 121 | 3.5 | 2.98 | 117.5 | 121.5 | 117.5 | 301229 |
| 1730223000 | 117.5 | -5 | -4.08 | 122.5 | 122.5 | 117.5 | 52995 |
| 1730136600 | 122.5 | -1 | -0.81 | 123.5 | 123.5 | 122.5 | 45977 |
| 1729873800 | 123.5 | -3 | -2.37 | 126.5 | 126.5 | 123.5 | 24648 |
| 1729787400 | 126.5 | -0.5 | -0.39 | 129 | 129 | 126.5 | 41701 |
| 1729701000 | 127 | -2 | -1.55 | 130.5 | 130.5 | 127 | 5782 |
| 1729614600 | 129 | -3 | -2.27 | 132 | 132 | 129 | 25031 |
| 1729528200 | 132 | -1 | -0.75 | 133 | 133 | 131.5 | 55551 |
| 1729269000 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 133 | 23082 |
| 1729182600 | 133.5 | -0.5 | -0.37 | 133.5 | 134 | 133.5 | 15000 |
| 1729096200 | 134 | 0.5 | 0.37 | 133.5 | 134 | 133.5 | 55624 |
| 1729009800 | 133.5 | 0.5 | 0.38 | 133.5 | 133.5 | 133.5 | 41017 |
| 1728923400 | 133 | 0 | 0.00 | 133 | 133 | 133 | 136501 |
| 1728664200 | 133 | 0 | 0.00 | 133 | 133 | 133 | 194968 |
| 1728577800 | 133 | 0 | 0.00 | 133 | 133 | 133 | 61614 |
| 1728491400 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 133 | 27019 |
| 1728405000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 10 |
| 1728318600 | 133.5 | 0.5 | 0.38 | 133 | 133.5 | 133 | 610846 |
| 1728059400 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 133 | 51480 |
| 1727973000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 8038 |
| 1727886600 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 14504 |
| 1727800200 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 22417 |
| 1727713800 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 39774 |
| 1727454600 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 4407 |
| 1727368200 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 628 |
| 1727281800 | 133.5 | 0.5 | 0.38 | 133.5 | 133.5 | 133.5 | 255170 |
| 1727195400 | 133 | -0.5 | -0.37 | 133.5 | 133.5 | 132 | 6272 |
| 1727109000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 33850 |
| 1726849800 | 133.5 | 0.5 | 0.38 | 133 | 133.5 | 133 | 1527299 |
| 1726763400 | 133 | -1 | -0.75 | 133 | 135 | 133 | 330101 |
| 1726677000 | 134 | 1.5 | 1.13 | 132.5 | 134 | 132.5 | 170668 |
| 1726590600 | 132.5 | 5 | 3.92 | 132 | 132.5 | 132 | 471932 |
| 1726504200 | 127.5 | 1 | 0.79 | 126.5 | 127.5 | 126.5 | 16016 |
| 1726245000 | 126.5 | 1.5 | 1.20 | 125 | 127 | 125 | 18891 |
| 1726158600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 71002 |
| 1726072200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 16339 |
| 1725985800 | 125 | -3 | -2.34 | 128 | 128 | 125 | 46181 |
| 1725899400 | 128 | 0 | 0.00 | 128 | 128 | 128 | 7723 |
| 1725640200 | 128 | 0 | 0.00 | 128 | 128 | 128 | 14000 |
| 1725553800 | 128 | 0 | 0.00 | 128 | 128 | 128 | 16000 |
| 1725467400 | 128 | 1 | 0.79 | 128 | 128 | 128 | 13210 |
| 1725381000 | 127 | -1 | -0.78 | 128 | 128 | 127 | 6332 |
| 1725294600 | 128 | -4.5 | -3.40 | 132.5 | 132.5 | 128 | 32521 |
| 1725035400 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 12851 |
| 1724949000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 38528 |
| 1724862600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 10918 |
| 1724776200 | 132.5 | 2.5 | 1.92 | 132.5 | 132.5 | 130 | 337674 |
| 1724430600 | 130 | 0 | 0.00 | 130 | 130 | 128 | 30135 |
| 1724344200 | 130 | 0 | 0.00 | 130 | 130 | 128 | 72264 |
