Darling Ingredients Inc【DAR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Darling Ingredients Inc (DAR)
Darling Ingredients Inc (DAR) 과거

Darling Ingredients Inc (DAR)

36.78

0.00

(0.00%)

마감 27 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.66	-4.31841831426	38.44	40.14	36.64	2081933	38.68727574	CS
4	0.17	0.464354001639	36.61	42.15	34.23	2427773	38.66263754	CS
12	0.15	0.4095004095	36.63	42.15	32.55	2177788	36.48607384	CS
26	-3.12	-7.81954887218	39.9	43.49	32.55	2089518	37.57811848	CS
52	-6.4	-14.8216767022	43.18	48.39	32.55	2213364	39.36550613	CS
156	-34.58	-48.4585201794	71.36	87.59	32.55	1800354	52.33921577	CS
260	12.23	49.816700611	24.55	87.59	10.25	1646173	53.19533517	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740613200	36.78	-1.78	-4.62	38.68	38.68	36.64	2318453
1740526800	38.56	-0.81	-2.06	38.95	39.465	38.115	1664901
1740440400	39.37	0.15	0.38	39.29	40.14	38.87	2024664
1740181200	39.22	-0.34	-0.86	39.72	39.72	38.56	1732560
1740094800	39.56	1.17	3.05	38.44	39.96	37.87	2666547
1740008400	38.39	-3.46	-8.27	40.59	40.7191	38.175	4289037
1739922000	41.85	0.93	2.27	41.02	42.15	40.93	2356746
1739576400	40.92	0.43	1.06	40.72	41.54	40.51	1461902
1739490000	40.49	0.37	0.92	40.04	41	39.91	1586362
1739403600	40.12	-0.38	-0.94	40.01	40.39	39.37	1922026
1739317200	40.5	0.9	2.27	39.9	40.67	39.51	2036674
1739230800	39.6	-0.15	-0.38	39.85	40.615	39	3284995
1738971600	39.75	1.25	3.25	38.49	40.66	38.405	3122063
1738885200	38.5	2.45	6.80	37.9	39.95	37.7673	3299118
1738798800	36.05	-0.22	-0.61	35.94	36.41	35.62	2343187
1738712400	36.27	-0.06	-0.17	35.76	36.73	34.23	1674709
1738626000	36.33	-1.13	-3.02	36.82	37.035	35.92	1677650
1738366800	37.46	0.81	2.21	36.83	38.27	36.3	2805193
1738280400	36.65	1.92	5.53	36.61	37.18	36	3960146
1738194000	34.73	-0.5	-1.42	35.09	35.45	34.28	1393814
1738107600	35.23	-0.51	-1.43	35.85	35.99	34.54	2357669
1738021200	35.74	-0.31	-0.86	36.45	36.585	35.36	2145869
1737762000	36.05	1.11	3.18	36.06	36.32	35.41	1483634
1737675600	34.94	0	0.00	34.94	34.94	34.94	0
1737589200	34.94	-0.49	-1.38	35.2	35.565	34.64	2045407
1737502800	35.43	-1.21	-3.30	36.45	36.8	35.015	2271465
1737157200	36.64	-0.46	-1.24	37.08	37.34	36.4	1355438
1737070800	37.1	0.1	0.27	36.71	37.25	36.07	1385572
1736984400	37	1.05	2.92	36.48	37.52	35.905	2019348
1736898000	35.95	-0.93	-2.52	36.94	37.075	35.685	1762694
1736811600	36.88	0.58	1.60	36.52	37.44	36.13	2187485
1736552400	36.3	2.64	7.84	33.77	37.0899	33.77	3430576
1736379600	33.66	-0.93	-2.69	33.8	33.965	33.1	1637072
1736293200	34.59	0.04	0.12	34.67	35.215	34.34	1619256
1736206800	34.55	-0.14	-0.40	34.99	35.48	34.28	2915515
1735947600	34.69	0.38	1.11	34.37	35.05	34.08	1780906
1735861200	34.31	0.62	1.84	34.06	34.615	33.950669	1103670
1735688400	33.69	0.69	2.09	33.049999	34.01	32.865	1258895
1735602000	33	-0.46	-1.37	33.34	33.38	32.6	2478617
1735342800	33.46	0.12	0.36	33.189999	34.1318	33.13	1443899
1735256400	33.34	-0.36	-1.07	33.52	33.65	33.049999	872418
1735077840	33.7	0.32	0.96	33.63	33.88	32.9868	483583
1734997200	33.38	0.32	0.97	33.14	33.49	32.549999	1577147
1734738000	33.06	-0.57	-1.69	33.42	34.6	33.06	4076627
1734651600	33.63	-0.06	-0.18	33.87	34.82	32.83	3442037
1734565200	33.69	-1.63	-4.61	35.08	35.6	33.65	2904296
1734478800	35.32	1.42	4.19	33.33	35.54	32.9	3224548
1734392400	33.9	-1.18	-3.36	34.57	34.76	33.6	1912816
1734133200	35.08	-0.41	-1.16	34.97	35.16	34.25	1491734
1734046800	35.49	-1.79	-4.80	37.5	37.625	35.27	1279663
1733960400	37.28	0.3	0.81	37.13	37.41	36.7	1980787
1733874000	36.98	0.74	2.04	36.21	37.99	36.02	2723881
1733787600	36.24	0.29	0.81	36.37	37.68	36.22	3770614
1733528400	35.95	0.38	1.07	35.59	36.01	34.87	2052430
1733442000	35.57	-0.97	-2.65	36.63	37.26	35.51	2125421
1733355600	36.54	-0.93	-2.48	37.31	37.435	35.12	4665190
1733269200	37.47	-2.26	-5.69	40	40.32	36.18	6446399
1733182800	39.73	-0.8	-1.97	40.56	40.705	39.04	2186636
1732917840	40.53	0.01	0.02	40.66	40.98	40.3	744361
1732750800	40.52	-0.59	-1.44	41.41	42.285	40.43	1033123

Darling Ingredients

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관