Hot Features
프리미엄
Duolingo Inc (DUOL)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.45 | -3.51442602824 | 325.8 | 329.19 | 301.11 | 493708 | 316.54681989 | CS |
| 4 | 28.31 | 9.89721717242 | 286.04 | 330.61 | 273.06 | 550423 | 305.0347075 | CS |
| 12 | 101.65 | 47.7903149976 | 212.7 | 330.61 | 202.38 | 523688 | 275.36837413 | CS |
| 26 | 136.38 | 76.6308928471 | 177.97 | 330.61 | 145.9 | 617336 | 223.882235 | CS |
| 52 | 103.42 | 49.0304840468 | 210.93 | 330.61 | 145.9 | 682875 | 216.30057122 | CS |
| 156 | 175.85 | 126.967509025 | 138.5 | 330.61 | 60.5003 | 587993 | 155.25599265 | CS |
| 260 | 172.95 | 122.312588402 | 141.4 | 330.61 | 60.5003 | 562054 | 155.0670865 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 307.32 | -15.25 | -4.73 | 319.01 | 320.5 | 306.5 | 570396 |
| 1731627300 | 322.57 | -0.86 | -0.27 | 322.64999 | 324.08 | 316.2 | 283642 |
| 1731540900 | 323.43 | 9.1 | 2.90 | 317 | 329.19 | 315.925 | 514984 |
| 1731454500 | 314.33 | -3.9 | -1.23 | 317.63 | 322.85 | 313.19 | 476442 |
| 1731368100 | 318.23 | -8.66 | -2.65 | 325.8 | 328.97 | 306.74 | 650568 |
| 1731108900 | 326.89 | 11.07 | 3.51 | 318.7 | 330.61 | 314.63 | 682655 |
| 1731022500 | 315.82 | -3.03 | -0.95 | 304.42 | 324 | 299.125 | 1236459 |
| 1730936100 | 318.85 | 15.85 | 5.23 | 310 | 319.44 | 305.955 | 1090471 |
| 1730849700 | 303 | 12.35 | 4.25 | 295.05 | 303.735 | 293.6297 | 762014 |
| 1730763300 | 290.64999 | -3.03 | -1.03 | 289.7 | 295.8052 | 285.85 | 484605 |
| 1730500500 | 293.68 | 0.71 | 0.24 | 292.98 | 297.66 | 290.63 | 380101 |
| 1730414100 | 292.97 | -7 | -2.33 | 297.49 | 297.7147 | 285.33 | 535817 |
| 1730327700 | 299.97 | 5.16 | 1.75 | 294.98 | 311.91 | 292.1073 | 834283 |
| 1730241300 | 294.81 | 4.57 | 1.57 | 289.70999 | 296.42 | 289.52999 | 360887 |
| 1730154900 | 290.24 | -1.37 | -0.47 | 295.94 | 296.83999 | 289.983 | 315796 |
| 1729895700 | 291.61 | 10.21 | 3.63 | 282.64 | 292.6 | 282.5 | 483734 |
| 1729809300 | 281.39999 | 1.47 | 0.53 | 282.43 | 284 | 277.45999 | 308574 |
| 1729722900 | 279.93 | -1.37 | -0.49 | 281.87 | 282.3 | 276.01 | 320253 |
| 1729636500 | 281.3 | -6.76 | -2.35 | 285.33999 | 288.83999 | 273.06 | 542581 |
| 1729550100 | 288.06 | 1.94 | 0.68 | 286.04 | 290.92 | 285.3404 | 334666 |
| 1729290900 | 286.12 | -1.53 | -0.53 | 288.98 | 290.38 | 285.55 | 331230 |
| 1729204500 | 287.64999 | 1.15 | 0.40 | 288.12 | 296.9731 | 282.33 | 463371 |
| 1729118100 | 286.5 | -4.09 | -1.41 | 290.79 | 293.4126 | 283.25 | 325100 |
| 1729031700 | 290.58999 | 2.33 | 0.81 | 288.26 | 295.58 | 281.455 | 632040 |
| 1728945300 | 288.26 | -1.49 | -0.51 | 284.39999 | 289.63 | 280.54 | 407558 |
| 1728686100 | 289.75 | -0.53 | -0.18 | 289 | 292.64 | 286.96499 | 264590 |
| 1728599700 | 290.27999 | -1.69 | -0.58 | 290.83999 | 293.48 | 288.845 | 255025 |
| 1728513300 | 291.97 | 7.02 | 2.46 | 284.81 | 292.755 | 284.27999 | 407410 |
| 1728426900 | 284.95 | 5.2 | 1.86 | 288.33999 | 291.49 | 284.205 | 396834 |
| 1728340500 | 279.75 | -3.74 | -1.32 | 280.91 | 282.045 | 276.27999 | 339822 |
| 1728081300 | 283.49 | -0.17 | -0.06 | 287.94 | 291.55 | 279.45999 | 504940 |
| 1727994900 | 283.66 | -1.76 | -0.62 | 284.02 | 288.83999 | 280.56 | 285148 |
| 1727908500 | 285.42 | 4.76 | 1.70 | 280.48 | 287.19 | 275.8059 | 485678 |
| 1727822100 | 280.66 | -1.36 | -0.48 | 282.99 | 284.35 | 278.8 | 360332 |
| 1727735700 | 282.02 | 3.99 | 1.44 | 276.97 | 286.95999 | 276.63 | 479366 |
| 1727476500 | 278.02999 | 0.07 | 0.03 | 279.5 | 279.64 | 273.24 | 607920 |
| 1727390100 | 277.95999 | -9.58 | -3.33 | 292 | 293.73 | 277.58 | 949820 |
| 1727303700 | 287.54 | 17.75 | 6.58 | 274.39999 | 297.56 | 270.58 | 1780479 |
| 1727217300 | 269.79 | -0.48 | -0.18 | 271.39 | 273.22 | 266 | 620810 |
| 1727130900 | 270.27 | 1.93 | 0.72 | 270 | 270.94 | 266.1 | 513133 |
| 1726871700 | 268.33999 | 4.34 | 1.64 | 260.45999 | 270.27999 | 260.45999 | 1117553 |
| 1726785300 | 264 | 13.77 | 5.50 | 257 | 265.6 | 256.2205 | 928431 |
| 1726698900 | 250.23 | 7.75 | 3.20 | 242.48 | 258 | 241.49 | 1065416 |
| 1726612500 | 242.48 | 8.48 | 3.62 | 235.86 | 242.66 | 235.86 | 781105 |
| 1726526100 | 234 | 5.27 | 2.30 | 228.73 | 234.61 | 227.65 | 473578 |
| 1726266900 | 228.73 | -0.23 | -0.10 | 228.38 | 230.05 | 225.26 | 457754 |
| 1726180500 | 228.96 | 5.78 | 2.59 | 224 | 229.9 | 223.2 | 421071 |
| 1726094100 | 223.18 | 6.07 | 2.80 | 217.11 | 223.19 | 212.855 | 580337 |
| 1726007700 | 217.11 | 0.01 | 0.00 | 217.99 | 219.69 | 213.14 | 416796 |
| 1725921300 | 217.1 | 8.84 | 4.24 | 207.985 | 217.26 | 207.985 | 363845 |
| 1725662100 | 208.26 | -2 | -0.95 | 211 | 212 | 204 | 349396 |
| 1725575700 | 210.26 | 3.46 | 1.67 | 204.84 | 212.59 | 204.84 | 225337 |
| 1725489300 | 206.8 | 0.44 | 0.21 | 202.44 | 211.08 | 202.4 | 250521 |
| 1725402900 | 206.36 | -6.21 | -2.92 | 209.81 | 213.91 | 204.73 | 323007 |
| 1725057300 | 212.57 | 5.02 | 2.42 | 209.71 | 214.44 | 207.97 | 393798 |
| 1724970900 | 207.55 | 4.73 | 2.33 | 204.23 | 212.09 | 204.23 | 233820 |
| 1724884500 | 202.82 | -4.55 | -2.19 | 206.48 | 207.37 | 202.38 | 399427 |
| 1724798100 | 207.37 | -2.62 | -1.25 | 207.32 | 212 | 205.94 | 446599 |
| 1724711700 | 209.99 | -2.58 | -1.21 | 212.7 | 214.44 | 208.12 | 438002 |
| 1724452500 | 212.57 | 3.9 | 1.87 | 210.46 | 215.24 | 209.515 | 354196 |
| 1724366100 | 208.67 | -1.34 | -0.64 | 211 | 213.88 | 207.71 | 296199 |
| 1724279700 | 210.01 | 6.18 | 3.03 | 205.5 | 210.28 | 203 | 380338 |
| 1724193300 | 203.83 | -3.35 | -1.62 | 206.35 | 208.31 | 201.0209 | 434432 |
| 1724106900 | 207.18 | 4.02 | 1.98 | 201.61 | 208.195 | 201.22 | 620346 |
