Hot Features
프리미엄
DuPont de Nemours Inc (1DD)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 75.16 | 75.16 | 75.16 | 20 | 75.16 | DE |
| 4 | 2.15 | 2.94480208191 | 73.01 | 75.16 | 71.55 | 15 | 73.4435 | DE |
| 12 | -2.92 | -3.73975409836 | 78.08 | 82 | 71.55 | 34 | 78.20171504 | DE |
| 26 | -2.82 | -3.61631187484 | 77.98 | 82 | 71.55 | 28 | 78.06509018 | DE |
| 52 | 16.44 | 27.9972752044 | 58.72 | 82 | 58.72 | 45 | 74.40693274 | DE |
| 156 | 9.26 | 14.0515933232 | 65.9 | 82 | 58.72 | 50 | 72.70266191 | DE |
| 260 | 9.26 | 14.0515933232 | 65.9 | 82 | 58.72 | 50 | 72.70266191 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1738256100 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1738169700 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1738083300 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1737996900 | 75.16 | 0 | 0.00 | 75.16 | 75.16 | 75.16 | 0 |
| 1737737700 | 75.16 | 2.16 | 2.96 | 75.16 | 75.16 | 75.16 | 20 |
| 1737651300 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737564900 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737478500 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737392100 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737132900 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1737046500 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1736960100 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1736873700 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1736787300 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1736528100 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1736441700 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1736355300 | 73 | 0.03 | 0.04 | 72 | 73 | 72 | 5 |
| 1736268900 | 72.97 | 0.74 | 1.02 | 72.45 | 72.97 | 71.55 | 14 |
| 1736182500 | 72.23 | -2 | -2.69 | 73.01 | 73.01 | 72.23 | 21 |
| 1735923300 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1735836900 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1735577700 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1735318500 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1734972900 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1734713700 | 74.23 | 0 | 0.00 | 74.23 | 74.23 | 74.23 | 0 |
| 1734627300 | 74.23 | -1.98 | -2.60 | 74.23 | 74.23 | 74.23 | 15 |
| 1734540900 | 76.21 | 0 | 0.00 | 76.21 | 76.21 | 76.21 | 0 |
| 1734454500 | 76.21 | -3.33 | -4.19 | 75.22 | 76.21 | 75.22 | 25 |
| 1734368100 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1734108900 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1734022500 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733936100 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733849700 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733763300 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733504100 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733417700 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733331300 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733244900 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1733158500 | 79.54 | 1.89 | 2.43 | 79.83 | 79.83 | 79.54 | 65 |
| 1732899300 | 77.65 | 0 | 0.00 | 77.65 | 77.65 | 77.65 | 0 |
| 1732812900 | 77.65 | -2.43 | -3.03 | 72 | 77.65 | 72 | 4 |
| 1732726500 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1732640100 | 80.08 | 0 | 0.00 | 80.08 | 80.08 | 80.08 | 0 |
| 1732553700 | 80.08 | -1.92 | -2.34 | 80.08 | 80.08 | 80.08 | 103 |
| 1732294500 | 82 | 2.76 | 3.48 | 82 | 82 | 82 | 2 |
| 1732208100 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1732121700 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1732035300 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731948900 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731689700 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731603300 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731516900 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731430500 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731344100 | 79.24 | 0.14 | 0.18 | 78.08 | 79.24 | 78.08 | 105 |
| 1731052800 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730966400 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730880000 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730793600 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730707200 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
| 1730448000 | 79.1 | 0 | 0.00 | 79.1 | 79.1 | 79.1 | 0 |
