Hot Features
프리미엄
Dell Technologies Inc (DELL)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.98 | 6.60481555114 | 90.54 | 98.82 | 90.08 | 5984069 | 94.38336795 | CS |
| 4 | -19.99 | -17.1573255515 | 116.51 | 122.26 | 88.3301 | 8934211 | 103.16563686 | CS |
| 12 | -22.48 | -18.8907563025 | 119 | 125.77 | 88.3301 | 8121280 | 107.3037724 | CS |
| 26 | -22.15 | -18.6652060335 | 118.67 | 147.66 | 88.3301 | 8535789 | 117.18916649 | CS |
| 52 | -10.47 | -9.78596130479 | 106.99 | 179.7 | 86.93 | 10184837 | 123.78383338 | CS |
| 156 | 46.11 | 91.4699464392 | 50.41 | 179.7 | 32.895 | 6332927 | 93.38741969 | CS |
| 260 | 67.48 | 232.369146006 | 29.04 | 179.7 | 25.51 | 4933570 | 87.71668568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742337600 | 96.44 | -1.22 | -1.25 | 96.92 | 97.2 | 94.77 | 5784365 |
| 1742251200 | 97.66 | 1.99 | 2.08 | 97.53 | 98.82 | 96.66 | 5278555 |
| 1741992000 | 95.67 | 3.22 | 3.48 | 94.6 | 97.2987 | 94.4 | 5919549 |
| 1741905600 | 92.45 | -2.13 | -2.25 | 94.3 | 94.86 | 91.55 | 4569572 |
| 1741819200 | 94.58 | 3.01 | 3.29 | 94.66 | 95.98 | 93.17 | 7886765 |
| 1741732800 | 91.57 | 1.23 | 1.36 | 90.54 | 92.8699 | 90.08 | 6265903 |
| 1741646400 | 90.34 | -1.12 | -1.22 | 89 | 91.77 | 88.69 | 8374929 |
| 1741390800 | 91.46 | -1.56 | -1.68 | 92.07 | 92.66 | 88.3301 | 10070972 |
| 1741304400 | 93.02 | -4.23 | -4.35 | 94.4 | 95.855 | 92.92 | 8518893 |
| 1741218000 | 97.25 | 3.18 | 3.38 | 94.65 | 97.88 | 93.21 | 6057038 |
| 1741131600 | 94.07 | -1.49 | -1.56 | 93.87 | 96.8531 | 92.41 | 12777661 |
| 1741045200 | 95.56 | -7.2 | -7.01 | 103.64 | 103.77 | 94.51 | 13142129 |
| 1740786000 | 102.76 | -5.07 | -4.70 | 100.96 | 103.9 | 99 | 20354112 |
| 1740699600 | 107.83 | -7.82 | -6.76 | 117.15 | 117.45 | 107.43 | 15600917 |
| 1740613200 | 115.65 | 5 | 4.52 | 111.8 | 117.28 | 111.8 | 8644815 |
| 1740526800 | 110.65 | -3.49 | -3.06 | 113.5 | 114.11 | 109.66 | 6541151 |
| 1740440400 | 114.14 | -3.46 | -2.94 | 116 | 116.36 | 111.0301 | 7324236 |
| 1740181200 | 117.6 | -2.29 | -1.91 | 120.85 | 121.29 | 117.2904 | 5659040 |
| 1740094800 | 119.89 | -1.07 | -0.88 | 120.5 | 121.21 | 116.7729 | 5477209 |
| 1740008400 | 120.96 | 0.62 | 0.52 | 119.35 | 122.26 | 118.25 | 6720887 |
| 1739922000 | 120.34 | 5.96 | 5.21 | 116.51 | 120.92 | 116.26 | 13499888 |
| 1739576400 | 114.38 | 4.12 | 3.74 | 111.04 | 117.16 | 109.71 | 16948500 |
| 1739490000 | 110.26 | -2.66 | -2.36 | 111.34 | 111.75 | 108.74 | 6812740 |
| 1739403600 | 112.92 | 1.48 | 1.33 | 110.05 | 114 | 110 | 5421944 |
| 1739317200 | 111.44 | -0.87 | -0.77 | 110.24 | 112.07 | 109.85 | 4393438 |
| 1739230800 | 112.31 | 5.94 | 5.58 | 107.35 | 112.81 | 107.35 | 9079664 |
| 1738971600 | 106.37 | 0.45 | 0.42 | 107.15 | 109.35 | 105.9701 | 7724308 |
| 1738885200 | 105.92 | 1.47 | 1.41 | 104.97 | 107.25 | 104.73 | 5009869 |
| 1738798800 | 104.45 | 2.78 | 2.73 | 102.86 | 105.7 | 101.19 | 7900605 |
| 1738712400 | 101.67 | 1.58 | 1.58 | 100.8 | 102.46 | 99.81 | 7527691 |
| 1738626000 | 100.09 | -3.51 | -3.39 | 99.38 | 101.01 | 98.365 | 10947660 |
| 1738366800 | 103.6 | -1.75 | -1.66 | 106.3 | 107.24 | 103.53 | 6079459 |
| 1738280400 | 105.35 | 2.25 | 2.18 | 103.41 | 105.96 | 103.3 | 8024275 |
| 1738194000 | 103.1 | 1.81 | 1.79 | 102 | 103.86 | 101.47 | 8351974 |
| 1738107600 | 101.29 | -2.55 | -2.46 | 104.1 | 104.13 | 100.5 | 15050880 |
| 1738021200 | 103.84 | -9.89 | -8.70 | 107.125 | 107.73 | 100.0388 | 17883183 |
| 1737762000 | 113.73 | -1.39 | -1.21 | 114.81 | 116.79 | 112.77 | 5449162 |
| 1737675600 | 115.12 | 0 | 0.00 | 115.12 | 115.12 | 115.12 | 0 |
| 1737589200 | 115.12 | 3.57 | 3.20 | 117 | 120.965 | 114.94 | 10925670 |
| 1737502800 | 111.55 | 1.91 | 1.74 | 110.53 | 112.38 | 107.91 | 8559057 |
| 1737157200 | 109.64 | -0.47 | -0.43 | 111.75 | 111.76 | 109.54 | 6326211 |
| 1737070800 | 110.11 | 0.88 | 0.81 | 109 | 111.36 | 108.415 | 6070013 |
| 1736984400 | 109.23 | 0.17 | 0.16 | 112 | 112 | 108.04 | 9108423 |
| 1736898000 | 109.06 | -1.11 | -1.01 | 111.4 | 111.805 | 107.2028 | 8357344 |
| 1736811600 | 110.17 | -4.6 | -4.01 | 110.01 | 110.56 | 106.69 | 11510154 |
| 1736552400 | 114.77 | -4.54 | -3.81 | 117.78 | 117.94 | 114.59 | 8195107 |
| 1736379600 | 119.31 | -1.96 | -1.62 | 120 | 120.61 | 117.75 | 5123603 |
| 1736293200 | 121.27 | -3.39 | -2.72 | 125.31 | 125.77 | 120.95 | 5849613 |
| 1736206800 | 124.66 | 4.75 | 3.96 | 121.77 | 125.01 | 121.21 | 8196124 |
| 1735947600 | 119.91 | 3.38 | 2.90 | 118.056 | 120.82 | 117.85 | 5552613 |
| 1735861200 | 116.53 | 1.29 | 1.12 | 115.48 | 117.4583 | 113.53 | 4448082 |
| 1735688400 | 115.24 | 0.42 | 0.37 | 115.36 | 116.09 | 114.1579 | 3876165 |
| 1735602000 | 114.82 | -2.51 | -2.14 | 115.02 | 115.92 | 112.6207 | 5512550 |
| 1735342800 | 117.33 | -1.95 | -1.63 | 118.6867 | 118.7499 | 116.51 | 4827944 |
| 1735256400 | 119.28 | 0.34 | 0.29 | 118.42 | 119.88 | 118.23 | 2743428 |
| 1735077840 | 118.94 | 0.12 | 0.10 | 119 | 119.42 | 118.18 | 2077431 |
| 1734997200 | 118.82 | 3.05 | 2.63 | 116.38 | 119.139 | 116.2608 | 5220995 |
| 1734738000 | 115.77 | 3.81 | 3.40 | 111.385 | 116.46 | 111.07 | 11903650 |
| 1734651600 | 111.96 | -0.71 | -0.63 | 115.1 | 115.51 | 111.28 | 8779331 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
