Hot Features
프리미엄
Dillards Inc (DDS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.07 | -2.97456713389 | 473.01 | 492.9899 | 456.45 | 95313 | 469.60622382 | CS |
| 4 | 23.44 | 5.38231917336 | 435.5 | 492.9899 | 432.39 | 114384 | 456.54761111 | CS |
| 12 | 63.79 | 16.1432367455 | 395.15 | 492.9899 | 380.98 | 134868 | 440.4561103 | CS |
| 26 | 68.58 | 17.5683984015 | 390.36 | 492.9899 | 328 | 144738 | 396.12308808 | CS |
| 52 | 62.08 | 15.6427959482 | 396.86 | 492.9899 | 328 | 121126 | 408.07844936 | CS |
| 156 | 209.14 | 83.7229783827 | 249.8 | 492.9899 | 193 | 148506 | 332.20860751 | CS |
| 260 | 390.19 | 567.549090909 | 68.75 | 492.9899 | 21.5008 | 277117 | 164.67200363 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 458.94 | -17 | -3.57 | 479.86 | 480.935 | 456.45 | 103132 |
| 1738107600 | 475.94 | -0.91 | -0.19 | 480.98 | 492.9899 | 471.46 | 98293 |
| 1738021200 | 476.85 | 10.81 | 2.32 | 467.11 | 477.49 | 463.715 | 103493 |
| 1737762000 | 466.04 | -5.41 | -1.15 | 473.01 | 474.83 | 466.04 | 76332 |
| 1737675600 | 471.45 | 0 | 0.00 | 471.45 | 471.45 | 471.45 | 0 |
| 1737589200 | 471.45 | -11.98 | -2.48 | 484.08 | 484.08 | 468.805 | 105634 |
| 1737502800 | 483.43 | 16.45 | 3.52 | 468.04 | 483.84 | 465.82 | 131823 |
| 1737157200 | 466.98 | 16.18 | 3.59 | 453.98 | 466.98 | 447.64 | 105439 |
| 1737070800 | 450.8 | -2.18 | -0.48 | 456.95 | 456.95 | 444.98 | 89269 |
| 1736984400 | 452.98 | 16.95 | 3.89 | 437.63 | 452.98 | 434.89 | 93388 |
| 1736898000 | 436.03 | -1.83 | -0.42 | 442.86 | 450 | 432.39 | 98285 |
| 1736811600 | 437.86 | -8.57 | -1.92 | 447.92 | 449.165 | 432.66 | 179174 |
| 1736552400 | 446.43 | -3.5 | -0.78 | 445.79 | 450.215 | 441.1101 | 147745 |
| 1736379600 | 449.93 | -1.31 | -0.29 | 446.63 | 450.43 | 439.2401 | 141867 |
| 1736293200 | 451.24 | 5.26 | 1.18 | 449.24 | 453.7201 | 438.0911 | 102466 |
| 1736206800 | 445.98 | -11.21 | -2.45 | 459.09 | 460 | 442.49 | 123246 |
| 1735947600 | 457.19 | 6.48 | 1.44 | 449.07 | 457.86 | 436.8301 | 111792 |
| 1735861200 | 450.71 | 18.97 | 4.39 | 435.5 | 453.5 | 433.665 | 133142 |
| 1735688400 | 431.74 | -8.33 | -1.89 | 438.9 | 440.96 | 429.75 | 89094 |
| 1735602000 | 440.07 | -15.21 | -3.34 | 452.4 | 452.4 | 436.3801 | 119441 |
| 1735342800 | 455.28 | 1.38 | 0.30 | 450.51 | 455.33 | 445.985 | 91547 |
| 1735256400 | 453.9 | -1.1 | -0.24 | 453.5 | 458.622 | 445.61 | 117720 |
| 1735077840 | 455 | 10.92 | 2.46 | 444.1 | 455 | 438.965 | 71865 |
| 1734997200 | 444.08 | 9.74 | 2.24 | 433.71 | 445.705 | 430.25 | 185895 |
| 1734738000 | 434.34 | 2.56 | 0.59 | 426.77 | 442.43 | 426.77 | 224416 |
| 1734651600 | 431.78 | -2.75 | -0.63 | 435.66 | 444.625 | 430.565 | 140153 |
| 1734565200 | 434.53 | -2.32 | -0.53 | 439.64 | 453.51 | 433.56 | 183492 |
| 1734478800 | 436.85 | 10.49 | 2.46 | 426.54 | 437.62 | 420.3634 | 155586 |
| 1734392400 | 426.36 | 2.49 | 0.59 | 420 | 428.85 | 415.94 | 156102 |
| 1734133200 | 423.87 | -29.61 | -6.53 | 430 | 432.3607 | 415.435 | 168497 |
| 1734046800 | 453.48 | -3.05 | -0.67 | 455.34 | 460.66 | 447.45 | 139075 |
| 1733960400 | 456.53 | -8.87 | -1.91 | 466.13 | 471.78 | 449.4 | 189202 |
| 1733874000 | 465.4 | 28.26 | 6.46 | 440.63 | 470.56 | 434.7 | 187374 |
| 1733787600 | 437.14 | -6.96 | -1.57 | 444.3 | 449.2299 | 435.79 | 158571 |
| 1733528400 | 444.1 | 2.4 | 0.54 | 446.57 | 450.1 | 443.11 | 99351 |
| 1733442000 | 441.7 | -2.86 | -0.64 | 444.93 | 454.38 | 439.5 | 112942 |
| 1733355600 | 444.56 | 2.32 | 0.52 | 440.63 | 455.0799 | 438.7 | 133017 |
| 1733269200 | 442.24 | -10.46 | -2.31 | 451.63 | 459.0199 | 440.6201 | 119841 |
| 1733182800 | 452.7 | 9.58 | 2.16 | 444.93 | 459.8099 | 440.095 | 170489 |
| 1732917840 | 443.12 | -4.29 | -0.96 | 447.53 | 453.79 | 441.28 | 70489 |
| 1732750800 | 447.41 | -2.68 | -0.60 | 449.77 | 454.6499 | 445.16 | 109850 |
| 1732664400 | 450.09 | -15.88 | -3.41 | 451.06 | 459 | 443.64 | 128469 |
| 1732578000 | 465.97 | 19.82 | 4.44 | 456.99 | 470.185 | 446.1 | 179956 |
| 1732318800 | 446.15 | 12.13 | 2.79 | 438 | 454.67 | 438 | 195421 |
| 1732232400 | 434.02 | 14.9 | 3.56 | 417.24 | 434.08 | 415.14 | 102836 |
| 1732146000 | 419.12 | -7.67 | -1.80 | 422.52 | 426.2099 | 417 | 119363 |
| 1732059600 | 426.79 | -4.88 | -1.13 | 431.22 | 431.22 | 421.52 | 75932 |
| 1731973200 | 431.67 | 4.75 | 1.11 | 429.64 | 439.14 | 420.7963 | 115601 |
| 1731714000 | 426.92 | -6.14 | -1.42 | 434.2 | 434.305 | 424.04 | 214491 |
| 1731627600 | 433.06 | 44.55 | 11.47 | 400.1 | 438.08 | 393.75 | 254188 |
| 1731541200 | 388.51 | 4.32 | 1.12 | 386 | 402.62 | 386 | 199450 |
| 1731454800 | 384.19 | -3.88 | -1.00 | 383.54 | 395.62 | 380.98 | 122211 |
| 1731368400 | 388.07 | -14.61 | -3.63 | 405.84 | 409.92 | 386.98 | 134168 |
| 1731109200 | 402.68 | 2.72 | 0.68 | 398.47 | 407.9999 | 395.925 | 151711 |
| 1731022800 | 399.96 | 1.4 | 0.35 | 395.15 | 408.41 | 393.26 | 150523 |
| 1730936400 | 398.56 | 9.78 | 2.52 | 400 | 400 | 385.2 | 141868 |
| 1730850000 | 388.78 | 7.83 | 2.06 | 381 | 389.23 | 374.6701 | 100565 |
| 1730763600 | 380.95 | 10.88 | 2.94 | 371.18 | 386.035 | 369.18 | 120760 |
| 1730500800 | 370.07 | -1.45 | -0.39 | 372.63 | 376.945 | 370.07 | 127779 |
| 1730414400 | 371.52 | -5.55 | -1.47 | 377.61 | 378.9 | 370.01 | 115504 |
| 1730328000 | 377.07 | -0.75 | -0.20 | 376.06 | 386.59 | 376.06 | 90391 |
