DoorDash Inc【DASH】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

DoorDash Inc (DASH)

178.29

-9.41

(-5.01%)

종가: 14 3월 5:00AM

179.25

0.96

( 0.54% )

시간외 거래: 8:43AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-11.495	-6.02637028494	190.745	192.52	169.43	9299395	181.23086057	CS
4	-21.55	-10.7320717131	200.8	214.53	169.43	5907711	192.99225229	CS
12	12.8851	7.74508324773	166.3649	214.53	164.98	3907748	187.94301483	CS
26	48.295	36.8790806002	130.955	214.53	126.9	3429014	173.13893288	CS
52	49.16	37.7892228457	130.09	214.53	99.32	3674798	143.57008446	CS
156	104.31	139.191353082	74.94	214.53	69.9	3871054	128.35874575	CS
260	104.31	139.191353082	74.94	214.53	69.9	3871054	128.35874575	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741818900	187.7	3.97	2.16	188.61	188.86	180.33	9215763
1741732500	183.73	5.87	3.30	179.7	185.81	178.39	9037594
1741646100	177.86	-0.22	-0.12	182.49	182.49	169.87	15372854
1741390500	178.08	-2.03	-1.13	178.6566	182.96	169.43	7861175
1741304100	180.11	-14.97	-7.67	190.745	192.52	178.65	5009588
1741217700	195.08	1.67	0.86	193.76	195.94	191.02	2763151
1741131300	193.41	-4.69	-2.37	194.1773	197.47	187.0189	5089780
1741044900	198.1	-0.34	-0.17	199.89	205	196.25	4389598
1740785700	198.44	2.6	1.33	196.325	199.63	193.17	7843684
1740699300	195.84	-2.76	-1.39	200.23	203.04	195.04	3622111
1740612900	198.6	7.33	3.83	193.185	202.67	193.1286	4405586
1740526500	191.27	-4.6	-2.35	195.2	196.24	186.88	4040696
1740440100	195.87	-4.07	-2.04	200.74	201.18	193.39	3330456
1740180900	199.94	-2.31	-1.14	202.5	206.53	198.7	4096243
1740094500	202.25	-10.99	-5.15	210.53	211.295	199.49	6921558
1740008100	213.24	1.27	0.60	212.09	214.11	207.81	3241340
1739921700	211.97	-1.41	-0.66	213.09	214.53	209.57	3650624
1739576100	213.38	7.74	3.76	206.49	213.545	204.97	6779060
1739489700	205.64	4.75	2.36	200.8	205.999	195.62	5575652
1739403300	200.89	7.8	4.04	197.38	201.17	195.1975	9792310
1739316900	193.09	0.46	0.24	190.92	194	189.5	6728256
1739230500	192.63	-2.91	-1.49	198.5	198.69	192.39	4924628
1738971300	195.54	-0.91	-0.46	196.77	199.17	195.2	2903985
1738884900	196.45	0.46	0.23	195.83	196.98	194.4001	1802276
1738798500	195.99	1.42	0.73	193.1	196.03	190.84	1991546
1738712100	194.57	3.77	1.98	190.84	194.7	190.84	2508168
1738625700	190.8	1.97	1.04	186.16	192.78	186.065	4082933
1738366500	188.83	0.26	0.14	188.57	189.99	187.3	2133792
1738280100	188.57	2.79	1.50	188	189.2307	186.26	2089758
1738193700	185.78	1.29	0.70	184.91	186.785	184.01	2408853
1738107300	184.49	2.01	1.10	182.48	185.38	178.26	2631646
1738020900	182.48	-0.84	-0.46	178.43	183.18	177.7	2791490
1737761700	183.32	5.64	3.17	183.59	184.26	181.82	2880461
1737675300	177.68	0	0.00	177.68	177.68	177.68	0
1737588900	177.68	-0.42	-0.24	179.74	180	177.36	2175075
1737502500	178.1	3.62	2.07	176.09	178.55	174.44	3083552
1737156900	174.48	3.63	2.12	174.29	174.71	172.52	3653979
1737070500	170.85	-0.34	-0.20	171.43	172.75	169.33	2007558
1736984100	171.19	1.86	1.10	173	173.94	170.45	3129139
1736897700	169.33	0.96	0.57	170.68	171.9	167.55	2262096
1736811300	168.37	-1.75	-1.03	169.02	169.93	166.41	1863101
1736552100	170.12	-3.6	-2.07	171.85	172.11	167.82	2519646
1736379300	173.72	3.72	2.19	170.51	174.53	169.86	2160310
1736292900	170	-5.02	-2.87	175.77	175.82	168.9	2613739
1736206500	175.02	0.06	0.03	175	175.36	172.4575	2797529
1735947300	174.96	4.31	2.53	173.2	175	171.905	1893524
1735860900	170.65	2.9	1.73	168.2435	172.22	168.03	2363002
1735688100	167.75	-1.85	-1.09	169.62	170.08	167.27	1241275
1735601700	169.6	0.26	0.15	166.66999	170.34	165.46	1475698
1735342500	169.34	-1.23	-0.72	169.2	169.984	166.4347	1570960
1735256100	170.57	-1.24	-0.72	171.3	172.59	170.5	886273
1735077840	171.81	1.87	1.10	169.47	171.94	169.47	634425
1734996900	169.94	-1.06	-0.62	171.54	171.68	168.53	2529465
1734737700	171	3.35	2.00	165.275	172.03	164.97999	5308580
1734651300	167.65	2.26	1.37	166.3649	168.995	166.15	2932858
1734564900	165.38999	-11.61	-6.56	175.12	176.05	164.19999	4631813
1734478500	177	-2.5	-1.39	178.95	181.7799	176.79	2784814
1734392100	179.5	4.41	2.52	176.1	179.75	175.04	2335117
1734132900	175.09	-0.93	-0.53	175.07	175.86	173.69	2290606

DNB Bank ASA (PK)

Ariston Holding NV (PK)

Albatros Acquisition

IShares MSCI AC Far East... (PK)

eWellness Healthcare (CE)

IntelliPharmaCeutics (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관