Hot Features
프리미엄
Dingdong Cayman Limited (DDL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -1.93452380952 | 3.36 | 3.515 | 3.19 | 316774 | 3.35426802 | DR |
| 4 | 0.135 | 4.27215189873 | 3.16 | 3.515 | 3.04 | 395241 | 3.33769243 | DR |
| 12 | -0.758 | -18.7021959043 | 4.053 | 4.79 | 3.04 | 827259 | 3.92714258 | DR |
| 26 | 1.445 | 78.1081081081 | 1.85 | 4.79 | 1.63 | 1027714 | 3.47044517 | DR |
| 52 | 1.875 | 132.042253521 | 1.42 | 4.79 | 1.08 | 708824 | 2.97579644 | DR |
| 156 | -2.035 | -38.1801125704 | 5.33 | 7.9 | 1.065 | 854843 | 4.179649 | DR |
| 260 | -24.705 | -88.2321428571 | 28 | 46 | 1.065 | 750806 | 5.03993236 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 3.3 | 0 | 0.00 | 3.29 | 3.33 | 3.2599999 | 198697 |
| 1738712400 | 3.3 | 0 | 0.00 | 3.34 | 3.41 | 3.2599999 | 382805 |
| 1738626000 | 3.3 | -0.1 | -2.94 | 3.34 | 3.35 | 3.19 | 396868 |
| 1738366800 | 3.4 | -0.09 | -2.58 | 3.49 | 3.515 | 3.34 | 323239 |
| 1738280400 | 3.49 | 0.15 | 4.49 | 3.36 | 3.5 | 3.31 | 282261 |
| 1738194000 | 3.34 | -0.07 | -2.05 | 3.4 | 3.43 | 3.305 | 453203 |
| 1738107600 | 3.41 | 0.04 | 1.19 | 3.38 | 3.42 | 3.29 | 348228 |
| 1738021200 | 3.37 | -0.05 | -1.46 | 3.4 | 3.41 | 3.27 | 534498 |
| 1737762000 | 3.42 | 0.16 | 4.91 | 3.43 | 3.48 | 3.4 | 291707 |
| 1737675600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1737589200 | 3.2599999 | -0.17 | -4.96 | 3.39 | 3.41 | 3.22 | 771323 |
| 1737502800 | 3.43 | 0.06 | 1.78 | 3.37 | 3.495 | 3.2599999 | 514323 |
| 1737157200 | 3.37 | 0.02 | 0.60 | 3.36 | 3.48 | 3.34 | 467927 |
| 1737070800 | 3.35 | 0 | 0.00 | 3.36 | 3.38 | 3.24 | 319342 |
| 1736984400 | 3.35 | 0.07 | 2.13 | 3.2599999 | 3.42 | 3.23 | 382535 |
| 1736898000 | 3.2799999 | 0.04 | 1.23 | 3.36 | 3.42 | 3.245 | 316644 |
| 1736811600 | 3.24 | 0.04 | 1.25 | 3.17 | 3.24 | 3.04 | 361965 |
| 1736552400 | 3.2 | -0.06 | -1.84 | 3.16 | 3.29 | 3.16 | 373540 |
| 1736379600 | 3.2599999 | 0 | 0.00 | 3.21 | 3.3 | 3.16 | 461145 |
| 1736293200 | 3.2599999 | -0.03 | -0.91 | 3.2519999 | 3.43 | 3.25 | 559886 |
| 1736206800 | 3.29 | -0.28 | -7.84 | 3.5 | 3.54 | 3.2599999 | 1116367 |
| 1735947600 | 3.57 | 0.33 | 10.19 | 3.24 | 3.6 | 3.23 | 1145171 |
| 1735861200 | 3.24 | -0.04 | -1.22 | 3.18 | 3.27 | 3.116 | 1129669 |
| 1735688400 | 3.2799999 | -0.31 | -8.64 | 3.5 | 3.52 | 3.2599999 | 1220895 |
| 1735602000 | 3.59 | -0.17 | -4.52 | 3.715 | 3.715 | 3.42 | 732741 |
| 1735342800 | 3.76 | -0.08 | -2.08 | 3.89 | 3.94 | 3.65 | 595741 |
| 1735256400 | 3.84 | -0.09 | -2.29 | 3.9 | 3.94 | 3.66 | 1021421 |
| 1735077840 | 3.93 | -0.06 | -1.50 | 4.01 | 4.01 | 3.9 | 313585 |
| 1734997200 | 3.99 | -0.09 | -2.21 | 4.1 | 4.18 | 3.95 | 523729 |
| 1734738000 | 4.08 | 0.09 | 2.26 | 3.94 | 4.12 | 3.94 | 596577 |
| 1734651600 | 3.99 | 0.01 | 0.25 | 4.07 | 4.07 | 3.88 | 1206223 |
| 1734565200 | 3.98 | -0.26 | -6.13 | 4.195 | 4.23 | 3.95 | 588993 |
| 1734478800 | 4.24 | 0.28 | 7.07 | 4.01 | 4.24 | 3.98 | 992303 |
| 1734392400 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.1 | 3.905 | 696163 |
| 1734133200 | 4.03 | -0.2 | -4.73 | 4.23 | 4.2425 | 4 | 587711 |
| 1734046800 | 4.23 | 0.1 | 2.42 | 4.084 | 4.34 | 4.084 | 795545 |
| 1733960400 | 4.13 | -0.22 | -5.06 | 4.3 | 4.35 | 4.11 | 872265 |
| 1733874000 | 4.35 | -0.33 | -7.05 | 4.35 | 4.48 | 4.295 | 863797 |
| 1733787600 | 4.68 | 0.27 | 6.12 | 4.6346 | 4.79 | 4.48 | 2114064 |
| 1733528400 | 4.41 | 0.34 | 8.35 | 4.15 | 4.4349999 | 4.125 | 919957 |
| 1733442000 | 4.07 | -0.32 | -7.29 | 4.265 | 4.33 | 4.0599999 | 1595400 |
| 1733355600 | 4.39 | -0.08 | -1.79 | 4.44 | 4.46 | 4.26 | 1414212 |
| 1733269200 | 4.47 | 0.08 | 1.82 | 4.345 | 4.48 | 4.29 | 1513653 |
| 1733182800 | 4.39 | 0.11 | 2.57 | 4.21 | 4.45 | 4.21 | 1446414 |
| 1732917840 | 4.28 | 0.26 | 6.47 | 4.035 | 4.28 | 4.0199999 | 893419 |
| 1732750800 | 4.0199999 | 0.1 | 2.55 | 4.025 | 4.1449999 | 4 | 1304395 |
| 1732664400 | 3.92 | 0.21 | 5.66 | 3.77 | 3.95 | 3.69 | 793477 |
| 1732578000 | 3.71 | -0.22 | -5.60 | 3.88 | 4.04 | 3.68 | 1329399 |
| 1732318800 | 3.93 | -0.18 | -4.38 | 4.08 | 4.105 | 3.93 | 1100249 |
| 1732232400 | 4.11 | -0.2 | -4.64 | 4.17 | 4.17 | 3.91 | 1464610 |
| 1732146000 | 4.3099999 | 0.12 | 2.86 | 4.175 | 4.38 | 4.08 | 1566904 |
| 1732059600 | 4.19 | 0.03 | 0.72 | 4.0599999 | 4.21 | 4.05 | 848944 |
| 1731973200 | 4.16 | 0.17 | 4.26 | 4.025 | 4.2299 | 3.97 | 1858659 |
| 1731714000 | 3.99 | -0.13 | -3.16 | 4.09 | 4.13 | 3.97 | 495550 |
| 1731627600 | 4.12 | -0.13 | -3.06 | 4.053 | 4.24 | 4.0199999 | 1273658 |
| 1731541200 | 4.25 | 0.33 | 8.42 | 3.935 | 4.315 | 3.91 | 2541092 |
| 1731454800 | 3.92 | -0.17 | -4.16 | 4.01 | 4.04 | 3.85 | 1372846 |
| 1731368400 | 4.09 | -0.1 | -2.39 | 4.2 | 4.2 | 3.91 | 1262903 |
| 1731109200 | 4.19 | -0.04 | -0.95 | 4.17 | 4.23 | 4.08 | 1113850 |
| 1731022800 | 4.23 | -0.22 | -4.94 | 4.3099999 | 4.6 | 4.135 | 3584279 |
| 1730936400 | 4.45 | 0.51 | 12.94 | 3.56 | 4.5 | 3.44 | 3264400 |
