Hot Features
프리미엄
Dillards Inc (DDS)
NYSE
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 | -30.68 | -7.63184079602 | 402 | 406.53 | 347.985 | 252859 | 371.52834324 | CS |
| 4 | -96.14 | -20.5664655799 | 467.46 | 510 | 347.985 | 165167 | 431.13510243 | CS |
| 12 | -60.345 | -13.9795906548 | 431.665 | 510 | 347.985 | 138940 | 442.82952905 | CS |
| 26 | 23.87 | 6.87005324507 | 347.45 | 510 | 328 | 142526 | 414.78105974 | CS |
| 52 | -28.6 | -7.15143028606 | 399.92 | 510 | 328 | 127956 | 412.07493828 | CS |
| 156 | 119.3 | 47.3375128958 | 252.02 | 510 | 193 | 144776 | 341.5208427 | CS |
| 260 | 323.51 | 676.657603012 | 47.81 | 510 | 21.5008 | 271911 | 170.9943875 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 371.32 | 10.84 | 3.01 | 357.96 | 377.24 | 355.56 | 171797 |
| 1741304400 | 360.48 | -1.26 | -0.35 | 356.98 | 369.05 | 356.22 | 225220 |
| 1741218000 | 361.74 | -5.71 | -1.55 | 368.56 | 369.8399 | 347.985 | 199477 |
| 1741131600 | 367.45 | 0.58 | 0.16 | 364.03 | 379.35 | 354.71 | 240813 |
| 1741045200 | 366.87 | -22.22 | -5.71 | 391.3 | 400.47 | 366.26 | 229192 |
| 1740786000 | 389.09 | -9.72 | -2.44 | 402 | 406.53 | 383.995 | 369591 |
| 1740699600 | 398.81 | -37.8 | -8.66 | 439.34 | 441.53 | 397.805 | 244091 |
| 1740613200 | 436.61 | -18.93 | -4.16 | 454.5 | 470.32 | 435.62 | 225696 |
| 1740526800 | 455.54 | -24.61 | -5.13 | 469.01 | 476 | 453.94 | 172879 |
| 1740440400 | 480.15 | -2.35 | -0.49 | 478.79 | 483.31 | 468.97 | 103812 |
| 1740181200 | 482.5 | -20.97 | -4.17 | 510 | 510 | 481.61 | 131504 |
| 1740094800 | 503.47 | -5.3 | -1.04 | 508.67 | 508.67 | 495 | 91793 |
| 1740008400 | 508.77 | 5.35 | 1.06 | 501.11 | 509.41 | 494 | 145170 |
| 1739922000 | 503.42 | 10.27 | 2.08 | 493.48 | 509.355 | 492.3 | 117012 |
| 1739576400 | 493.15 | -5.36 | -1.08 | 503.14 | 503.14 | 484.13 | 100771 |
| 1739490000 | 498.51 | 3.73 | 0.75 | 494.02 | 499.06 | 486.9201 | 86777 |
| 1739403600 | 494.78 | -6.11 | -1.22 | 494.46 | 495.39 | 483.29 | 122359 |
| 1739317200 | 500.89 | 11.27 | 2.30 | 487.83 | 501.41 | 481.67 | 134897 |
| 1739230800 | 489.62 | 16.11 | 3.40 | 476.47 | 491 | 471.605 | 120356 |
| 1738971600 | 473.51 | 1.27 | 0.27 | 467.46 | 476.0775 | 461.5601 | 76754 |
| 1738885200 | 472.24 | -2.5 | -0.53 | 479.53 | 485.3 | 472.24 | 85388 |
| 1738798800 | 474.74 | 7.09 | 1.52 | 469.51 | 479.05 | 464.1601 | 118550 |
| 1738712400 | 467.65 | 6.26 | 1.36 | 461.01 | 469.425 | 459.9701 | 121348 |
| 1738626000 | 461.39 | -6.72 | -1.44 | 458.1 | 465.785 | 451 | 109897 |
| 1738366800 | 468.11 | -3.08 | -0.65 | 471.64 | 475.04 | 463.31 | 98328 |
| 1738280400 | 471.19 | 12.25 | 2.67 | 458.95 | 473.74 | 458.95 | 199250 |
| 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 | 468.44 | 483.84 | 465.82 | 131094 |
| 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 | 443.95 | 450.215 | 441.1101 | 146496 |
| 1736379600 | 449.93 | -1.31 | -0.29 | 446.435 | 450.43 | 439.2401 | 141041 |
| 1736293200 | 451.24 | 5.26 | 1.18 | 450.53 | 453.7201 | 438.0911 | 101537 |
| 1736206800 | 445.98 | -11.21 | -2.45 | 459.645 | 460 | 442.49 | 120922 |
| 1735947600 | 457.19 | 6.48 | 1.44 | 446.955 | 457.86 | 436.8301 | 110525 |
| 1735861200 | 450.71 | 18.97 | 4.39 | 438.92 | 453.5 | 438.92 | 131665 |
| 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 | 119434 |
| 1735342800 | 455.28 | 1.38 | 0.30 | 450.49 | 455.33 | 445.985 | 91159 |
| 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 | 185880 |
| 1734738000 | 434.34 | 2.56 | 0.59 | 430.54 | 442.43 | 429 | 220708 |
| 1734651600 | 431.78 | -2.75 | -0.63 | 438.71 | 444.625 | 430.565 | 139359 |
| 1734565200 | 434.53 | -2.32 | -0.53 | 436.8 | 453.51 | 433.56 | 182830 |
| 1734478800 | 436.85 | 10.49 | 2.46 | 421.8145 | 437.62 | 420.3634 | 154416 |
| 1734392400 | 426.36 | 2.49 | 0.59 | 420.33 | 428.85 | 415.94 | 156188 |
| 1734133200 | 423.87 | -29.61 | -6.53 | 431.665 | 432.3607 | 415.435 | 167446 |
| 1734046800 | 453.48 | -3.05 | -0.67 | 455 | 460.66 | 447.45 | 138743 |
| 1733960400 | 456.53 | -8.87 | -1.91 | 464.035 | 471.78 | 449.4 | 189108 |
| 1733874000 | 465.4 | 28.26 | 6.46 | 438.785 | 470.56 | 434.7 | 187075 |
| 1733787600 | 437.14 | -6.96 | -1.57 | 446.665 | 449.2299 | 435.79 | 156678 |
