Hot Features
프리미엄
Dolby Laboratories Inc (DLB)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.94 | 7.91366906475 | 75.06 | 82.06 | 67 | 376501 | 72.62057881 | CS |
| 4 | 6.89 | 9.29699095938 | 74.11 | 82.06 | 67 | 261117 | 73.45386228 | CS |
| 12 | 10.05 | 14.1649048626 | 70.95 | 82.06 | 67 | 346822 | 72.92447018 | CS |
| 26 | -2.85 | -3.39892665474 | 83.85 | 84 | 66.35 | 410467 | 74.95860063 | CS |
| 52 | -0.57 | -0.698786318499 | 81.57 | 90.06 | 66.35 | 397538 | 78.95904614 | CS |
| 156 | -9.75 | -10.7438016529 | 90.75 | 96.85 | 61.55 | 438839 | 79.0699003 | CS |
| 260 | 12 | 17.3913043478 | 69 | 104.74 | 44.68 | 438819 | 79.62691615 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 70.91 | -0.44 | -0.62 | 70.83 | 71.32 | 70.4701 | 425298 |
| 1731973200 | 71.35 | -0.38 | -0.53 | 71.9 | 72.87 | 70.905 | 446691 |
| 1731714000 | 71.73 | -1.44 | -1.97 | 73.38 | 73.632 | 71.24 | 401247 |
| 1731627600 | 73.17 | -0.36 | -0.49 | 73.5 | 73.725 | 72.78 | 428002 |
| 1731541200 | 73.53 | -0.4 | -0.54 | 73.83 | 74.75 | 73.52 | 299424 |
| 1731454800 | 73.93 | -1.54 | -2.04 | 75.06 | 75.5 | 73.85 | 317803 |
| 1731368400 | 75.47 | 0.32 | 0.43 | 75.49 | 75.84 | 74.93 | 231721 |
| 1731109200 | 75.15 | -0.71 | -0.94 | 75.46 | 75.755 | 74.65 | 264772 |
| 1731022800 | 75.86 | 0.39 | 0.52 | 76 | 76.04 | 75.285 | 233472 |
| 1730936400 | 75.47 | 0.94 | 1.26 | 76.69 | 76.76 | 74.85 | 289237 |
| 1730850000 | 74.53 | 1.14 | 1.55 | 73.43 | 74.8 | 73.43 | 214822 |
| 1730763600 | 73.39 | -0.26 | -0.35 | 73.73 | 74.455 | 73.27 | 183319 |
| 1730500800 | 73.65 | 0.75 | 1.03 | 72.9 | 73.83 | 72.9 | 198660 |
| 1730414400 | 72.9 | -0.5 | -0.68 | 73.34 | 73.86 | 72.9 | 189881 |
| 1730328000 | 73.4 | -0.28 | -0.38 | 73.34 | 74.27 | 73.18 | 229926 |
| 1730241600 | 73.68 | 0.68 | 0.93 | 72.87 | 73.88 | 72.7 | 232880 |
| 1730155200 | 73 | 0.21 | 0.29 | 73.11 | 73.8 | 72.83 | 188852 |
| 1729896000 | 72.79 | 0.27 | 0.37 | 72.66 | 73.35 | 72.57 | 177768 |
| 1729809600 | 72.52 | -0.17 | -0.23 | 73.07 | 73.14 | 72.395 | 178432 |
| 1729723200 | 72.69 | -0.59 | -0.81 | 73.2 | 73.54 | 72.06 | 339355 |
| 1729636800 | 73.28 | -0.98 | -1.32 | 74.14 | 74.14 | 73.24 | 202537 |
| 1729550400 | 74.26 | -0.56 | -0.75 | 74.82 | 74.84 | 73.695 | 253392 |
| 1729291200 | 74.82 | 0.76 | 1.03 | 73.52 | 74.83 | 73.52 | 265319 |
| 1729204800 | 74.06 | 0.04 | 0.05 | 73.96 | 74.29 | 72.96 | 247203 |
| 1729118400 | 74.02 | 0.52 | 0.71 | 73.9 | 74.45 | 73.37 | 313356 |
| 1729032000 | 73.5 | -0.86 | -1.16 | 74.2 | 74.77 | 73.37 | 318350 |
| 1728945600 | 74.36 | 0.3 | 0.41 | 74.36 | 74.6 | 74.005 | 266370 |
| 1728686400 | 74.06 | 0.78 | 1.06 | 73.1 | 74.16 | 73.1 | 377889 |
| 1728600000 | 73.28 | -0.59 | -0.80 | 73.32 | 73.88 | 73.22 | 270743 |
| 1728513600 | 73.87 | -0.3 | -0.40 | 74.41 | 74.735 | 73.65 | 296146 |
| 1728427200 | 74.17 | -0.57 | -0.76 | 74.76 | 75.11 | 73.945 | 301988 |
| 1728340800 | 74.74 | -0.97 | -1.28 | 75.43 | 75.5428 | 74.5 | 200995 |
| 1728081600 | 75.71 | 0.09 | 0.12 | 76.29 | 76.41 | 75.1 | 203287 |
| 1727995200 | 75.62 | -1.07 | -1.40 | 76.22 | 76.58 | 75.39 | 370531 |
| 1727908800 | 76.69 | 0.84 | 1.11 | 75.9 | 77.24 | 75.66 | 407027 |
| 1727822400 | 75.85 | -0.68 | -0.89 | 76.34 | 76.35 | 75.35 | 266122 |
| 1727736000 | 76.53 | 0.92 | 1.22 | 75.62 | 76.6 | 75.28 | 493936 |
| 1727476800 | 75.61 | -0.23 | -0.30 | 76.31 | 76.71 | 75.56 | 307334 |
| 1727390400 | 75.84 | 0.85 | 1.13 | 75.83 | 75.85 | 74.645 | 402928 |
| 1727304000 | 74.99 | 0.69 | 0.93 | 74.13 | 75.24 | 73.945 | 669484 |
| 1727217600 | 74.3 | 1.45 | 1.99 | 73.22 | 74.37 | 72.72 | 379658 |
| 1727131200 | 72.85 | -0.41 | -0.56 | 73.4 | 73.77 | 72.51 | 273749 |
| 1726872000 | 73.26 | 0.65 | 0.90 | 72.75 | 73.48 | 72.58 | 1031212 |
| 1726785600 | 72.61 | -0.07 | -0.10 | 73.58 | 73.8 | 71.46 | 379554 |
| 1726699200 | 72.68 | 0.8 | 1.11 | 71.88 | 73.54 | 71.595 | 379019 |
| 1726612800 | 71.88 | 0.18 | 0.25 | 72.14 | 72.31 | 71.1 | 345207 |
| 1726526400 | 71.7 | 0 | 0.00 | 71.95 | 72.42 | 70.47 | 296335 |
| 1726267200 | 71.7 | 1.98 | 2.84 | 70.02 | 71.75 | 69.71 | 325793 |
| 1726180800 | 69.72 | 0.17 | 0.24 | 69.5 | 69.8 | 68.85 | 259524 |
| 1726094400 | 69.55 | 0.22 | 0.32 | 69.08 | 69.66 | 68.64 | 383819 |
| 1726008000 | 69.33 | 0.22 | 0.32 | 69.05 | 69.57 | 68.71 | 319826 |
| 1725921600 | 69.11 | 0.63 | 0.92 | 68.45 | 69.34 | 68.45 | 395891 |
| 1725662400 | 68.48 | -0.71 | -1.03 | 69.13 | 69.41 | 68.34 | 420122 |
| 1725576000 | 69.19 | -1.49 | -2.11 | 70.54 | 70.76 | 68.96 | 329681 |
| 1725489600 | 70.68 | 0.35 | 0.50 | 70.08 | 71.23 | 70.08 | 369586 |
| 1725403200 | 70.33 | -1.03 | -1.44 | 71.1 | 71.39 | 70.3 | 544613 |
| 1725057600 | 71.36 | -0.19 | -0.27 | 71.44 | 71.77 | 70.8 | 1058085 |
| 1724971200 | 71.55 | 1.5 | 2.14 | 70.55 | 72.11 | 70.525 | 486334 |
| 1724884800 | 70.05 | -1.35 | -1.89 | 71.28 | 71.28 | 70.02 | 573084 |
| 1724798400 | 71.4 | 0.33 | 0.46 | 70.95 | 71.76 | 70.7 | 512330 |
| 1724712000 | 71.07 | -0.5 | -0.70 | 71.87 | 72.31 | 70.28 | 1196410 |
| 1724452800 | 71.57 | -0.33 | -0.46 | 72.32 | 72.83 | 71.22 | 835506 |
| 1724366400 | 71.9 | -1.65 | -2.24 | 73.65 | 73.98 | 71.611 | 927880 |
| 1724280000 | 73.55 | 1.08 | 1.49 | 72.7 | 73.68 | 72.4851 | 422270 |
| 1724193600 | 72.47 | 0.54 | 0.75 | 71.79 | 72.58 | 71.54 | 764913 |
