Hot Features
프리미엄
Domo Inc (DOMO)
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 | -0.53 | -5.90200445434 | 8.98 | 9.25 | 8.44 | 302706 | 8.91377085 | CS |
| 4 | 0.79 | 10.3133159269 | 7.66 | 9.53 | 7.48 | 367724 | 8.73024323 | CS |
| 12 | -1 | -10.582010582 | 9.45 | 10.15 | 6.54 | 362101 | 8.00849259 | CS |
| 26 | 0.26 | 3.1746031746 | 8.19 | 10.15 | 6.54 | 334494 | 7.86373411 | CS |
| 52 | -2.22 | -20.8059981256 | 10.67 | 11.8699 | 6.11 | 365981 | 8.01541117 | CS |
| 156 | -33.04 | -79.6336466618 | 41.49 | 57.4107 | 6.11 | 469196 | 15.64391725 | CS |
| 260 | -16.55 | -66.2 | 25 | 98.35 | 6.11 | 489291 | 28.69717054 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 8.45 | -0.17 | -1.92 | 8.72 | 8.72 | 8.375 | 171847 |
| 1740008100 | 8.615 | -0.26 | -2.87 | 8.7899999 | 8.7899999 | 8.55 | 315717 |
| 1739921700 | 8.8699999 | -0.18 | -1.99 | 9.06 | 9.06 | 8.615 | 308792 |
| 1739576100 | 9.05 | -0.1 | -1.09 | 9.19 | 9.25 | 8.92 | 306618 |
| 1739489700 | 9.15 | 0.18 | 2.01 | 8.98 | 9.18 | 8.84 | 279698 |
| 1739403300 | 8.97 | 0.17 | 1.93 | 8.65 | 9.128 | 8.48 | 378137 |
| 1739316900 | 8.8 | 0.43 | 5.07 | 8.76 | 9.25 | 8.46 | 502822 |
| 1739230500 | 8.375 | 0 | 0.00 | 8.5399999 | 8.6359999 | 8.34 | 120621 |
| 1738971300 | 8.375 | -0.07 | -0.83 | 8.42 | 8.55 | 8.25 | 208892 |
| 1738884900 | 8.445 | -0.28 | -3.21 | 8.76 | 8.76 | 8.36 | 229609 |
| 1738798500 | 8.725 | -0.42 | -4.54 | 9.32 | 9.38 | 8.66 | 440263 |
| 1738712100 | 9.14 | 0.3 | 3.39 | 8.97 | 9.53 | 8.89 | 1586838 |
| 1738625700 | 8.84 | 0.37 | 4.37 | 8.24 | 8.95 | 8.2 | 534534 |
| 1738366500 | 8.47 | 0.21 | 2.54 | 8.31 | 8.61 | 8.2899999 | 292996 |
| 1738280100 | 8.26 | 0.27 | 3.38 | 8.05 | 8.35 | 7.99 | 233589 |
| 1738193700 | 7.99 | -0.08 | -0.99 | 8.0399999 | 8.0399999 | 7.74 | 201783 |
| 1738107300 | 8.07 | 0.12 | 1.45 | 8 | 8.15 | 7.82 | 233289 |
| 1738020900 | 7.955 | 0.27 | 3.45 | 7.51 | 8.012 | 7.48 | 302773 |
| 1737761700 | 7.69 | 0.13 | 1.72 | 7.66 | 7.85 | 7.66 | 142053 |
| 1737675300 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1737588900 | 7.56 | 0.11 | 1.48 | 7.45 | 7.59 | 7.42 | 258950 |
| 1737502500 | 7.45 | 0.19 | 2.62 | 7.31 | 7.48 | 7.24 | 279362 |
| 1737156900 | 7.26 | 0.14 | 1.97 | 7.29 | 7.32 | 7.04 | 262354 |
| 1737070500 | 7.12 | 0.33 | 4.86 | 6.82 | 7.17 | 6.82 | 303615 |
| 1736984100 | 6.79 | 0.17 | 2.57 | 6.79 | 6.84 | 6.68 | 265542 |
| 1736897700 | 6.62 | -0.06 | -0.90 | 6.71 | 6.79 | 6.54 | 268403 |
| 1736811300 | 6.68 | -0.12 | -1.76 | 6.7 | 6.75 | 6.55 | 212490 |
| 1736552100 | 6.8 | -0.18 | -2.58 | 6.91 | 6.91 | 6.7 | 240012 |
| 1736379300 | 6.98 | -0.13 | -1.83 | 7.03 | 7.08 | 6.84 | 320515 |
| 1736292900 | 7.11 | -0.16 | -2.20 | 7.38 | 7.38 | 6.91 | 431950 |
| 1736206500 | 7.27 | 0.16 | 2.25 | 7.18 | 7.31 | 7.09 | 328724 |
| 1735947300 | 7.11 | 0.02 | 0.28 | 7.14 | 7.195 | 7.01 | 370398 |
| 1735860900 | 7.09 | 0.01 | 0.14 | 7.18 | 7.27 | 7.01 | 242691 |
| 1735688100 | 7.08 | -0.14 | -1.94 | 7.3 | 7.39 | 7.07 | 287150 |
| 1735601700 | 7.22 | -0.15 | -2.04 | 7.23 | 7.32 | 7.05 | 251635 |
| 1735342500 | 7.37 | -0.05 | -0.67 | 7.43 | 7.47 | 7.16 | 242841 |
| 1735256100 | 7.42 | 0.35 | 4.95 | 7.02 | 7.46 | 6.96 | 295116 |
| 1735077840 | 7.07 | 0.01 | 0.14 | 7.05 | 7.1457 | 6.98 | 159490 |
| 1734996900 | 7.06 | -0.07 | -0.98 | 7.12 | 7.12 | 6.92 | 482972 |
| 1734737700 | 7.13 | -0.02 | -0.28 | 7.05 | 7.31 | 7 | 723196 |
| 1734651300 | 7.15 | -0.08 | -1.11 | 7.31 | 7.38 | 7.13 | 324470 |
| 1734564900 | 7.23 | -0.46 | -5.98 | 7.73 | 7.81 | 7.15 | 451578 |
| 1734478500 | 7.69 | 0.28 | 3.78 | 7.37 | 7.73 | 7.2112 | 478584 |
| 1734392100 | 7.41 | 0.07 | 0.95 | 7.33 | 7.53 | 7.3 | 344537 |
| 1734132900 | 7.34 | -0.38 | -4.92 | 7.72 | 7.72 | 7.32 | 297206 |
| 1734046500 | 7.72 | -0.13 | -1.66 | 7.78 | 7.93 | 7.7 | 239843 |
| 1733960100 | 7.85 | 0.18 | 2.35 | 7.78 | 8.005 | 7.67 | 348060 |
| 1733873700 | 7.67 | -0.23 | -2.91 | 7.81 | 7.85 | 7.58 | 473264 |
| 1733787300 | 7.9 | -0.08 | -1.00 | 8.01 | 8.15 | 7.81 | 760419 |
| 1733528100 | 7.98 | -1.76 | -18.07 | 9.19 | 9.84 | 7.7001 | 1246852 |
| 1733441700 | 9.74 | -0.24 | -2.40 | 9.92 | 10.15 | 9.66 | 470289 |
| 1733355300 | 9.98 | 0.31 | 3.21 | 9.86 | 9.98 | 9.75 | 349735 |
| 1733268900 | 9.67 | 0.14 | 1.47 | 9.53 | 9.735 | 9.475 | 229356 |
| 1733182500 | 9.53 | 0.17 | 1.82 | 9.45 | 9.605 | 9.3699999 | 239793 |
| 1732917840 | 9.36 | 0.08 | 0.86 | 9.45 | 9.47 | 9.32 | 90946 |
| 1732750500 | 9.28 | -0.06 | -0.64 | 9.3699999 | 9.39 | 9.14 | 164317 |
| 1732664100 | 9.34 | -0.1 | -1.06 | 9.38 | 9.5399999 | 9.33 | 176145 |
| 1732577700 | 9.44 | -0.01 | -0.11 | 9.59 | 9.7597 | 9.44 | 208770 |
| 1732318500 | 9.45 | 0.37 | 4.07 | 9.19 | 9.66 | 9.17 | 256416 |
| 1732232100 | 9.08 | 0.29 | 3.30 | 8.88 | 9.19 | 8.88 | 178290 |
