Hot Features
프리미엄
Dicks Sporting Goods Inc (DKS)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.05 | 6.31970260223 | 174.85 | 202.17 | 166.37 | 2601398 | 184.36158344 | CS |
| 4 | -4.77 | -2.50170451566 | 190.67 | 214.12 | 166.37 | 1806886 | 193.11435362 | CS |
| 12 | -43.28 | -18.8847194345 | 229.18 | 254.595 | 166.37 | 1436434 | 210.13447244 | CS |
| 26 | -15.42 | -7.65944764554 | 201.32 | 254.595 | 166.37 | 1254063 | 211.68765449 | CS |
| 52 | -21.49 | -10.3621196779 | 207.39 | 254.595 | 166.37 | 1138036 | 211.94829262 | CS |
| 156 | 81.66 | 78.3384497314 | 104.24 | 254.595 | 63.45 | 1467090 | 143.69861956 | CS |
| 260 | 158.41 | 576.245907603 | 27.49 | 254.595 | 21.89 | 1776736 | 110.43307869 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 185.93 | -4.09 | -2.15 | 185.46 | 187.07 | 178.0038 | 1492078 |
| 1744324800 | 190.02 | -7.92 | -4.00 | 190.15 | 191.41 | 181.31 | 1681940 |
| 1744238400 | 197.94 | 26.74 | 15.62 | 169.44 | 202.17 | 166.37 | 3156197 |
| 1744152000 | 171.2 | -6.06 | -3.42 | 183.24 | 188.87 | 168.43 | 2401409 |
| 1744065600 | 177.26 | -5.61 | -3.07 | 175.05 | 187.48 | 166.767 | 2151318 |
| 1743806400 | 182.87 | -2.1 | -1.14 | 174.85 | 197.005 | 168.2193 | 3599116 |
| 1743720000 | 184.97 | -26.35 | -12.47 | 188.85 | 190.58 | 176.8101 | 4149575 |
| 1743633600 | 211.32 | 4.91 | 2.38 | 203.65 | 212.62 | 203.2 | 960594 |
| 1743547200 | 206.41 | 4.85 | 2.41 | 200.98 | 206.995 | 199.915 | 1165221 |
| 1743460800 | 201.56 | -0.41 | -0.20 | 199.19 | 203.72 | 194.36 | 1347104 |
| 1743201600 | 201.97 | -8.12 | -3.87 | 207.03 | 208.6 | 199.65 | 1592963 |
| 1743115200 | 210.09 | 3.2 | 1.55 | 206.35 | 214.12 | 205.34 | 1277140 |
| 1743028800 | 206.89 | -1.05 | -0.50 | 207.78 | 208.8 | 205.47 | 850390 |
| 1742942400 | 207.94 | 2.38 | 1.16 | 205.05 | 208.6 | 204.525 | 1267622 |
| 1742856000 | 205.56 | 10.11 | 5.17 | 198.39 | 207.17 | 197.95 | 1462449 |
| 1742596800 | 195.45 | 4.1 | 2.14 | 188.67 | 196.015 | 186.52 | 3647177 |
| 1742510400 | 191.35 | -6.77 | -3.42 | 196.73 | 197.31 | 191.17 | 1472877 |
| 1742424000 | 198.12 | 4.87 | 2.52 | 193.25 | 199.49 | 191.85 | 1289044 |
| 1742337600 | 193.25 | -4.56 | -2.31 | 196.04 | 197.15 | 193.11 | 998662 |
| 1742251200 | 197.81 | 3.31 | 1.70 | 193.64 | 197.93 | 192.2 | 1912876 |
| 1741992000 | 194.5 | 7.95 | 4.26 | 190.67 | 194.96 | 187.76 | 2196705 |
| 1741905600 | 186.55 | -8.62 | -4.42 | 195.06 | 195.06 | 186.09 | 1629080 |
| 1741819200 | 195.17 | -3.8 | -1.91 | 199.03 | 201.31 | 193.265 | 2276085 |
| 1741732800 | 198.97 | -12.05 | -5.71 | 206.04 | 213 | 195.86 | 4173779 |
| 1741646400 | 211.02 | -3.24 | -1.51 | 210.5 | 217.31 | 209.59 | 2635478 |
| 1741390800 | 214.26 | -0.43 | -0.20 | 214 | 215.88 | 203.04 | 1998775 |
| 1741304400 | 214.69 | -1.9 | -0.88 | 214.1 | 218.79 | 210.98 | 1227832 |
| 1741218000 | 216.59 | 4.47 | 2.11 | 210.92 | 217.15 | 209.99 | 1346993 |
| 1741131600 | 212.12 | -2.33 | -1.09 | 211.1 | 214.9461 | 204.545 | 1837491 |
| 1741045200 | 214.45 | -10.65 | -4.73 | 226.84 | 228.805 | 212.75 | 1301421 |
| 1740786000 | 225.1 | 3.29 | 1.48 | 222 | 226.465 | 219.5 | 997178 |
| 1740699600 | 221.81 | -5.09 | -2.24 | 226.84 | 226.84 | 221.75 | 787229 |
| 1740613200 | 226.9 | 6.99 | 3.18 | 223.78 | 229.795 | 222.065 | 1115476 |
| 1740526800 | 219.91 | -0.47 | -0.21 | 219.35 | 223.285 | 219.08 | 940012 |
| 1740440400 | 220.38 | -4.26 | -1.90 | 226.02 | 226.02 | 217.09 | 1468626 |
| 1740181200 | 224.64 | -6.86 | -2.96 | 233.08 | 234.895 | 221.71 | 1174548 |
| 1740094800 | 231.5 | 0.54 | 0.23 | 230.27 | 233.25 | 229.03 | 986124 |
| 1740008400 | 230.96 | -3.68 | -1.57 | 231.03 | 233.79 | 229.51 | 684582 |
| 1739922000 | 234.64 | -3.72 | -1.56 | 240.38 | 240.38 | 230.11 | 980197 |
| 1739576400 | 238.36 | -4.25 | -1.75 | 244.25 | 244.25 | 235.46 | 860971 |
| 1739490000 | 242.61 | 1.63 | 0.68 | 242.69 | 245.63 | 240.79 | 734679 |
| 1739403600 | 240.98 | -3.01 | -1.23 | 240.17 | 242.88 | 238.01 | 960187 |
| 1739317200 | 243.99 | 7.34 | 3.10 | 238.74 | 247.19 | 237 | 1010708 |
| 1739230800 | 236.65 | 2.76 | 1.18 | 235.61 | 237.71 | 232.9 | 848152 |
| 1738971600 | 233.89 | -6.33 | -2.64 | 238.51 | 241.83 | 232.36 | 741158 |
| 1738885200 | 240.22 | 0.65 | 0.27 | 241.57 | 242.9 | 238.7516 | 642139 |
| 1738798800 | 239.57 | 1.99 | 0.84 | 238.91 | 240.9129 | 236.74 | 927991 |
| 1738712400 | 237.58 | 0.31 | 0.13 | 237.65 | 241 | 236.81 | 779553 |
| 1738626000 | 237.27 | -2.78 | -1.16 | 235.11 | 237.89 | 228.77 | 1320990 |
| 1738366800 | 240.05 | -9.99 | -4.00 | 250.04 | 250.04 | 238.64 | 1118546 |
| 1738280400 | 250.04 | 4.45 | 1.81 | 246.15 | 251.44 | 245.12 | 519446 |
| 1738194000 | 245.59 | -3.64 | -1.46 | 251.12 | 251.75 | 244.135 | 857609 |
| 1738107600 | 249.23 | 2.82 | 1.14 | 246.74 | 250.31 | 245.8 | 610059 |
| 1738021200 | 246.41 | -3.16 | -1.27 | 245 | 248.645 | 243.85 | 1214018 |
| 1737762000 | 249.57 | 13.11 | 5.54 | 246.04 | 254.595 | 245.56 | 2078412 |
| 1737675600 | 236.46 | 0 | 0.00 | 236.46 | 236.46 | 236.46 | 0 |
| 1737589200 | 236.46 | 1.97 | 0.84 | 235.55 | 238.44 | 232 | 852278 |
| 1737502800 | 234.49 | 6.46 | 2.83 | 231.45 | 234.56 | 230.22 | 906902 |
| 1737157200 | 228.03 | 0.9 | 0.40 | 229.18 | 230.84 | 227.04 | 1054587 |
| 1737070800 | 227.13 | 0.62 | 0.27 | 225.86 | 229.09 | 225.04 | 1098685 |
| 1736984400 | 226.51 | 5.84 | 2.65 | 225.45 | 228.315 | 224.765 | 1488565 |
| 1736898000 | 220.67 | -3.77 | -1.68 | 225.05 | 227.31 | 219.74 | 1010449 |
| 1736811600 | 224.44 | -5.38 | -2.34 | 227.71 | 229.38 | 219.678 | 1105633 |
