Hot Features
프리미엄
Datadog Inc (DDOG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.04 | 7.71358328211 | 130.16 | 141 | 124.835 | 5255144 | 131.07441975 | CS |
| 4 | 17.45 | 14.215885947 | 122.75 | 141 | 120.78 | 4708006 | 127.53286191 | CS |
| 12 | 24.94 | 21.6380357453 | 115.26 | 141 | 105.44 | 3512100 | 122.15625213 | CS |
| 26 | 19.78 | 16.4258428832 | 120.42 | 141 | 99.93 | 3576383 | 119.73210205 | CS |
| 52 | 30.53 | 27.8380596334 | 109.67 | 141 | 99.93 | 3761213 | 121.82644891 | CS |
| 156 | -52.72 | -27.3273895915 | 192.92 | 193 | 61.34 | 4432644 | 106.86569356 | CS |
| 260 | 101.96 | 266.631799163 | 38.24 | 199.675 | 27.99 | 4094632 | 99.93618728 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 135.44999 | 2.04 | 1.53 | 134.84 | 136.66 | 132.84 | 6354677 |
| 1732059300 | 133.41 | 7.44 | 5.91 | 125.9 | 133.84 | 125.055 | 6250338 |
| 1731972900 | 125.97 | -0.12 | -0.10 | 126.915 | 127.57 | 124.835 | 3075873 |
| 1731713700 | 126.09 | -5.34 | -4.06 | 129.05 | 129.475 | 124.88 | 5842480 |
| 1731627300 | 131.43 | 2.98 | 2.32 | 129.57 | 133.2794 | 129.05 | 5314630 |
| 1731540900 | 128.44999 | 5.04 | 4.08 | 123.07 | 131.33 | 122.67 | 7681191 |
| 1731454500 | 123.41 | 1.05 | 0.86 | 122.26 | 124.45 | 121.26 | 7124166 |
| 1731368100 | 122.36 | -2.09 | -1.68 | 125.55 | 125.55 | 121.52 | 5550596 |
| 1731108900 | 124.45 | -5.34 | -4.11 | 129.49 | 129.5 | 122.977 | 5942066 |
| 1731022500 | 129.79 | 1.44 | 1.12 | 128.01 | 133.66 | 126.17 | 8261873 |
| 1730936100 | 128.35 | 3.3 | 2.64 | 129.05 | 129.13999 | 127.06 | 5711463 |
| 1730849700 | 125.05 | -0.51 | -0.41 | 126.74 | 126.99 | 124.81 | 2539529 |
| 1730763300 | 125.56 | 2.3 | 1.87 | 122.51 | 127.1 | 121.7 | 3293405 |
| 1730500500 | 123.26 | -2.18 | -1.74 | 124.43 | 124.57 | 120.78 | 4838127 |
| 1730414100 | 125.44 | -2.72 | -2.12 | 126.25 | 126.4342 | 124 | 3439261 |
| 1730327700 | 128.16 | -0.6 | -0.47 | 129.82 | 131.84 | 127.92 | 2792943 |
| 1730241300 | 128.76 | 2.39 | 1.89 | 127.2 | 129.31 | 125.85 | 3548614 |
| 1730154900 | 126.37 | -0.23 | -0.18 | 127.29 | 127.95 | 125.75 | 2383391 |
| 1729895700 | 126.6 | 2.71 | 2.19 | 124.9 | 127.72 | 124.77 | 3396329 |
| 1729809300 | 123.89 | 2.37 | 1.95 | 122.75 | 124 | 122.35 | 2020420 |
| 1729722900 | 121.52 | -3.1 | -2.49 | 124.62 | 125.51 | 121.07 | 2077934 |
| 1729636500 | 124.62 | -1.19 | -0.95 | 125 | 126 | 123.13 | 1886357 |
| 1729550100 | 125.81 | -2.31 | -1.80 | 126.12 | 128.8 | 124.93 | 3278998 |
| 1729290900 | 128.12 | 1.9 | 1.51 | 129 | 130.16999 | 127.19 | 3575090 |
| 1729204500 | 126.22 | 0.22 | 0.17 | 127.33 | 127.91 | 124.76 | 2505859 |
| 1729118100 | 126 | -0.88 | -0.69 | 126.43 | 126.8 | 123.29 | 2463804 |
| 1729031700 | 126.88 | -2.24 | -1.73 | 128.47 | 128.66 | 125.725 | 2703933 |
| 1728945300 | 129.12 | -0.69 | -0.53 | 131.28 | 131.28 | 128.55449 | 2513590 |
| 1728686100 | 129.81 | -0.28 | -0.22 | 129.88999 | 131.24611 | 128.76 | 2650718 |
| 1728599700 | 130.09 | 4.93 | 3.94 | 125.24 | 130.24 | 125.02 | 4746570 |
| 1728513300 | 125.16 | 1.44 | 1.16 | 123.8 | 126.56 | 123.7 | 3142749 |
| 1728426900 | 123.72 | 1.34 | 1.09 | 123.74 | 126.165 | 123.23 | 3838239 |
| 1728340500 | 122.38 | -0.31 | -0.25 | 122.44 | 123.78 | 121.17 | 3200337 |
| 1728081300 | 122.69 | 5.16 | 4.39 | 119.55 | 122.82 | 118.37 | 5219593 |
| 1727994900 | 117.53 | 1.31 | 1.13 | 115.26 | 118.56 | 115.17 | 3719093 |
| 1727908500 | 116.22 | 2.24 | 1.97 | 114.19 | 116.69 | 113.53 | 3191636 |
| 1727822100 | 113.98 | -1.08 | -0.94 | 117.45 | 117.75 | 113.08 | 2810452 |
| 1727735700 | 115.06 | 0.86 | 0.75 | 114.2 | 115.32 | 113.86 | 1562878 |
| 1727476500 | 114.2 | -0.01 | -0.01 | 115.13 | 115.155 | 113.4584 | 2287581 |
| 1727390100 | 114.21 | -1.8 | -1.55 | 118.28 | 118.28 | 113.1 | 2343874 |
| 1727303700 | 116.01 | -1.3 | -1.11 | 116.63 | 117.5 | 115.56 | 2545723 |
| 1727217300 | 117.31 | 1.09 | 0.94 | 116.58 | 118.38 | 115.66 | 2545966 |
| 1727130900 | 116.22 | 1.46 | 1.27 | 115.01 | 116.67 | 114.912 | 1917766 |
| 1726871700 | 114.76 | -0.76 | -0.66 | 115.18 | 115.62 | 113.91 | 2830108 |
| 1726785300 | 115.52 | 2.34 | 2.07 | 115.86 | 116.635 | 114.91 | 3133078 |
| 1726698900 | 113.18 | 1.25 | 1.12 | 111.72 | 114.935 | 111.5 | 2778482 |
| 1726612500 | 111.93 | 0.53 | 0.48 | 112.3 | 113.65 | 111.45 | 2419922 |
| 1726526100 | 111.4 | 2.14 | 1.96 | 109.16 | 111.59 | 108.35 | 3670735 |
| 1726266900 | 109.26 | -0.37 | -0.34 | 109.77 | 110.9 | 108.79 | 3135723 |
| 1726180500 | 109.63 | 0.11 | 0.10 | 110 | 110.9099 | 109.2001 | 2574385 |
| 1726094100 | 109.52 | 1.4 | 1.29 | 108.41 | 109.66 | 107.145 | 4319893 |
| 1726007700 | 108.12 | 0.42 | 0.39 | 108.46 | 110.2 | 107.02 | 2365166 |
| 1725921300 | 107.7 | 0.5 | 0.47 | 108.27 | 109.02 | 106.74 | 2719876 |
| 1725662100 | 107.2 | -2.89 | -2.63 | 109.87 | 110.9685 | 105.44 | 3310576 |
| 1725575700 | 110.09 | 1.44 | 1.33 | 108.01 | 110.5 | 108 | 2694260 |
| 1725489300 | 108.65 | -2.83 | -2.54 | 110.77 | 111.4 | 108.54 | 3748763 |
| 1725402900 | 111.48 | -4.78 | -4.11 | 114.87 | 115.501 | 111.1 | 3355490 |
| 1725057300 | 116.26 | 1.08 | 0.94 | 117.22 | 117.97 | 114.66 | 2436184 |
| 1724970900 | 115.18 | 1.76 | 1.55 | 115.26 | 116.89 | 114.45 | 2328162 |
| 1724884500 | 113.42 | -2.6 | -2.24 | 116.23 | 116.49 | 112.26 | 1795829 |
| 1724798100 | 116.02 | -0.72 | -0.62 | 116.25 | 116.96 | 115.53 | 1284723 |
| 1724711700 | 116.74 | -0.49 | -0.42 | 116.42 | 117.59 | 116.21 | 1388761 |
| 1724452500 | 117.23 | 1.61 | 1.39 | 117 | 117.665 | 115.48 | 1925957 |
| 1724366100 | 115.62 | -2.12 | -1.80 | 117.5 | 118.72 | 115.53 | 2418982 |
| 1724279700 | 117.74 | 1.64 | 1.41 | 116.27 | 117.79 | 115.97 | 2222746 |
