Hot Features
프리미엄
Dollar Tree Inc (DLTR)
NASDAQ
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 | -2.385 | -3.21493563389 | 74.185 | 74.75 | 70.23 | 1770895 | 72.50921941 | CS |
| 4 | -0.19 | -0.263925545215 | 71.99 | 76.48 | 67.96 | 2475548 | 73.31448131 | CS |
| 12 | 5.435 | 8.18955774881 | 66.365 | 78.3899 | 65.7631 | 2996086 | 72.55177482 | CS |
| 26 | -21.18 | -22.7790922779 | 92.98 | 104.17 | 60.49 | 4035131 | 70.87784646 | CS |
| 52 | -68.75 | -48.9149768766 | 140.55 | 151.215 | 60.49 | 3449873 | 91.24761656 | CS |
| 156 | -65.22 | -47.5988906729 | 137.02 | 177.19 | 60.49 | 2711101 | 120.8072807 | CS |
| 260 | -17.19 | -19.316777166 | 88.99 | 177.19 | 60.2 | 2681910 | 113.20741924 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 71.56 | -0.45 | -0.62 | 72.61 | 73.11 | 71.06 | 1515722 |
| 1739489700 | 72.01 | 0.27 | 0.38 | 72.45 | 73.06 | 71.63 | 1513251 |
| 1739403300 | 71.74 | -0.5 | -0.69 | 71.55 | 72 | 70.23 | 1826715 |
| 1739316900 | 72.24 | -1.62 | -2.19 | 73.47 | 73.47 | 71.9 | 1960701 |
| 1739230500 | 73.86 | 1.2 | 1.65 | 73 | 74.75 | 71.76 | 1777155 |
| 1738971300 | 72.66 | -1.86 | -2.50 | 74.51 | 74.71 | 72.33 | 1911694 |
| 1738884900 | 74.52 | 0.29 | 0.39 | 74.83 | 75.83 | 73.81 | 1823029 |
| 1738798500 | 74.23 | -0.08 | -0.11 | 75.25 | 76.48 | 73.65 | 2591268 |
| 1738712100 | 74.31 | 2.68 | 3.74 | 72.32 | 74.36 | 71.495 | 2309656 |
| 1738625700 | 71.63 | -1.72 | -2.34 | 71.06 | 73.025 | 67.96 | 5207336 |
| 1738366500 | 73.35 | -1.15 | -1.54 | 74.63 | 75.62 | 72.84 | 2728822 |
| 1738280100 | 74.5 | 0.3 | 0.40 | 74.36 | 75.6099 | 74 | 2021538 |
| 1738193700 | 74.2 | -0.75 | -1.00 | 74.86 | 75.49 | 73.65 | 3297935 |
| 1738107300 | 74.95 | 0 | 0.00 | 74.43 | 75.07 | 73 | 2507272 |
| 1738020900 | 74.95 | 2.47 | 3.41 | 73.37 | 75.185 | 73.35 | 3136144 |
| 1737761700 | 72.48 | 0.51 | 0.71 | 71.16 | 72.835 | 70.885 | 1893619 |
| 1737675300 | 71.97 | 0 | 0.00 | 71.97 | 71.97 | 71.97 | 0 |
| 1737588900 | 71.97 | -1.79 | -2.43 | 73.86 | 74.23 | 71.89 | 2906726 |
| 1737502500 | 73.76 | 1.69 | 2.34 | 72.5 | 75.54 | 72.5 | 3729658 |
| 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 |
