Hot Features
프리미엄
Dollar Tree Inc (DLTR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 1.60767169652 | 70.91 | 73.93 | 67.64 | 2434684 | 71.17582943 | CS |
| 4 | 2.94 | 4.2540876863 | 69.11 | 78.3899 | 67.64 | 2895910 | 73.5726647 | CS |
| 12 | 4.49 | 6.64594434577 | 67.56 | 78.3899 | 60.49 | 4125146 | 68.40668643 | CS |
| 26 | -30.9 | -30.0145701797 | 102.95 | 108.925 | 60.49 | 4047586 | 73.61549261 | CS |
| 52 | -63.01 | -46.6533392566 | 135.06 | 151.215 | 60.49 | 3445843 | 94.16579112 | CS |
| 156 | -57.67 | -44.4572926303 | 129.72 | 177.19 | 60.49 | 2708931 | 121.87482694 | CS |
| 260 | -18.95 | -20.8241758242 | 91 | 177.19 | 60.2 | 2683950 | 113.2450304 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 72.07 | 0.99 | 1.39 | 71.99 | 72.7 | 71.11 | 2257107 |
| 1737070500 | 71.08 | 0.74 | 1.05 | 70.17 | 71.56 | 67.64 | 2795935 |
| 1736984100 | 70.34 | 0.17 | 0.24 | 71.5 | 72.88 | 70.26 | 1816082 |
| 1736897700 | 70.17 | -0.98 | -1.38 | 70.95 | 71.83 | 68.87 | 2807156 |
| 1736811300 | 71.15 | -1.75 | -2.40 | 73.09 | 73.09 | 70.65 | 2050140 |
| 1736552100 | 72.9 | 0.93 | 1.29 | 70.91 | 73.93 | 70.75 | 2704107 |
| 1736379300 | 71.97 | -3.04 | -4.05 | 74.49 | 74.52 | 70.12 | 3367748 |
| 1736292900 | 75.01 | -1.6 | -2.09 | 77 | 78.3899 | 74.791 | 2162781 |
| 1736206500 | 76.61 | 3.25 | 4.43 | 74.44 | 77.325 | 74.255 | 2864455 |
| 1735947300 | 73.36 | -3.11 | -4.07 | 76.99 | 77.54 | 72.45 | 4551764 |
| 1735860900 | 76.47 | 1.53 | 2.04 | 75.63 | 78.35 | 75.496 | 3259322 |
| 1735688100 | 74.94 | 0.17 | 0.23 | 74.38 | 75.5 | 73.58 | 1894574 |
| 1735601700 | 74.77 | -1.22 | -1.61 | 75.7 | 76.69 | 74.66 | 3128609 |
| 1735342500 | 75.99 | -0.2 | -0.26 | 76.21 | 76.42 | 75.4801 | 2137536 |
| 1735256100 | 76.19 | 2.81 | 3.83 | 73.75 | 76.3 | 73.11 | 2678098 |
| 1735077840 | 73.38 | -0.35 | -0.47 | 73.74 | 74.01 | 72.87 | 1120515 |
| 1734996900 | 73.73 | 0.79 | 1.08 | 72.73 | 73.98 | 71.83 | 2850126 |
| 1734737700 | 72.94 | 3.88 | 5.62 | 69.11 | 73.01 | 68.675 | 7041523 |
| 1734651300 | 69.06 | -0.21 | -0.30 | 69.47 | 70 | 68.17 | 3082360 |
| 1734564900 | 69.27 | -0.84 | -1.20 | 70.11 | 71.39 | 69.24 | 2686814 |
| 1734478500 | 70.11 | 0.08 | 0.11 | 69.66 | 70.455 | 69.31 | 2046502 |
| 1734392100 | 70.03 | -0.06 | -0.09 | 70.01 | 70.945 | 69.38 | 2530513 |
| 1734132900 | 70.09 | -0.74 | -1.04 | 70.62 | 70.8 | 69.12 | 2640660 |
| 1734046500 | 70.83 | -0.8 | -1.12 | 71.79 | 72.41 | 70.33 | 2447500 |
| 1733960100 | 71.63 | -1.17 | -1.61 | 72.63 | 74.56 | 71.5 | 3238364 |
| 1733873700 | 72.8 | 1.2 | 1.68 | 72 | 73.69 | 69.9244 | 2824726 |
| 1733787300 | 71.6 | -0.27 | -0.38 | 72.94 | 73.86 | 71.15 | 2794477 |
| 1733528100 | 71.87 | -0.69 | -0.95 | 73.76 | 74.8698 | 71.635 | 3911645 |
| 1733441700 | 72.56 | -1.27 | -1.72 | 75.275 | 76.76 | 71.33 | 5202156 |
| 1733355300 | 73.83 | 1.35 | 1.86 | 76.02 | 76.47 | 72.2 | 9216617 |
| 1733268900 | 72.48 | -0.33 | -0.45 | 72.13 | 73.57 | 71.595 | 6056184 |
| 1733182500 | 72.81 | 1.54 | 2.16 | 71.78 | 73.76 | 70.8107 | 4892875 |
| 1732917840 | 71.27 | -0.23 | -0.32 | 71.82 | 72.28 | 70.49 | 2164228 |
| 1732750500 | 71.5 | 2.38 | 3.44 | 69.98 | 71.86 | 69.745 | 3148028 |
| 1732664100 | 69.12 | -0.66 | -0.95 | 69.05 | 69.39 | 67.805 | 3182219 |
| 1732577700 | 69.78 | 3.38 | 5.09 | 67.16 | 70.9 | 67.16 | 4363355 |
| 1732318500 | 66.4 | 0.64 | 0.97 | 65.8 | 67.39 | 65.763099 | 3013310 |
| 1732232100 | 65.76 | 2.58 | 4.08 | 63.39 | 65.87 | 62.87 | 4059776 |
| 1732145700 | 63.18 | -1.69 | -2.61 | 64 | 64.25 | 61.7 | 6029144 |
| 1732059300 | 64.87 | -1.66 | -2.50 | 66.53 | 67.24 | 64.72 | 3520459 |
| 1731972900 | 66.53 | 2.33 | 3.63 | 64.629999 | 68.48 | 64.379999 | 4999071 |
| 1731713700 | 64.2 | -1.47 | -2.24 | 66.12 | 66.39 | 64.095 | 19820868 |
| 1731627300 | 65.67 | 0.52 | 0.80 | 65.23 | 66.59 | 64.2 | 3832037 |
| 1731540900 | 65.15 | 2.88 | 4.63 | 62.43 | 65.209999 | 61.845 | 4845086 |
| 1731454500 | 62.27 | 1.06 | 1.73 | 61.17 | 62.37 | 60.49 | 3560110 |
| 1731368100 | 61.21 | -0.2 | -0.33 | 61.15 | 62.94 | 60.89 | 4317954 |
| 1731108900 | 61.41 | -2.13 | -3.35 | 63 | 63.82 | 60.86 | 5153211 |
| 1731022500 | 63.54 | 1.13 | 1.81 | 62.52 | 64.15 | 62.34 | 5790115 |
| 1730936100 | 62.41 | -4.36 | -6.53 | 64.14 | 64.48 | 60.52 | 9483850 |
| 1730849700 | 66.769999 | -0.04 | -0.06 | 66.98 | 67.53 | 65.629999 | 6022123 |
| 1730763300 | 66.81 | 0.21 | 0.32 | 67.03 | 70.37 | 66.7 | 7124054 |
| 1730500500 | 66.599999 | 1.96 | 3.03 | 64.76 | 66.73 | 63.56 | 4637017 |
| 1730414100 | 64.64 | 1.33 | 2.10 | 63.6 | 65.14 | 62.8 | 5996077 |
| 1730327700 | 63.31 | -1.19 | -1.84 | 64.39 | 65.28 | 63.25 | 4656223 |
| 1730241300 | 64.5 | -1.76 | -2.66 | 65.62 | 66.3 | 64.459999 | 4537469 |
| 1730154900 | 66.26 | -0.19 | -0.29 | 66.5 | 67.1225 | 65.76 | 2799919 |
| 1729895700 | 66.45 | -0.5 | -0.75 | 67.56 | 68.1 | 66.12 | 2262438 |
| 1729809300 | 66.95 | 0.82 | 1.24 | 66.51 | 67 | 65.974999 | 2383877 |
| 1729722900 | 66.129999 | -0.81 | -1.21 | 66.989999 | 66.989999 | 65.644999 | 3467604 |
| 1729636500 | 66.94 | -0.37 | -0.55 | 67.11 | 67.17 | 65.045 | 4171414 |
| 1729550100 | 67.31 | -0.89 | -1.30 | 68.034 | 68.62 | 66.93 | 3254108 |
| 1729290900 | 68.2 | 0.34 | 0.50 | 67.91 | 69.06 | 67.31 | 3448111 |
