Doximity Inc【DOCS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Doximity Inc (DOCS)

48.00

-1.90

(-3.81%)

마감 22 11월 6:00AM

48.50

0.50

( 1.04% )

시간외 단일가: 9:34PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.19	-4.32037877293	50.69	52.54	47.52	2464977	49.98863315	CS
4	6.86	16.474543708	41.64	61.75	40.87	2378859	51.93004835	CS
12	11.55	31.2584573748	36.95	61.75	35.32	1761685	46.04309703	CS
26	20.71	74.5232097877	27.79	61.75	25.0038	1689370	38.16731648	CS
52	24.15	99.1786447639	24.35	61.75	22.96	1725268	32.57608831	CS
156	-12.62	-20.6479057592	61.12	68.94	19.71	1969188	35.09783213	CS
260	7.33	17.8042263784	41.17	107.79	19.71	2012169	40.64992822	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732232400	48	-1.9	-3.81	49.49	50.135	47.6606	2706816
1732146000	49.9	-1.63	-3.16	51.37	51.45	49.66	2273076
1732059600	51.53	-0.68	-1.30	51.93	52.54	51.505	2240751
1731973200	52.21	2.81	5.69	49.51	52.35	49.48	1788164
1731714000	49.4	-2.64	-5.07	50.69	50.81	48.16	3067909
1731627600	52.04	-0.82	-1.55	53.5229	53.705	51.63	2167912
1731541200	52.86	-5.19	-8.94	56.28	56.64	52.56	4249115
1731454800	58.05	-3.2	-5.22	57.29	60.3116	57.03	3163516
1731368400	61.25	3	5.15	59.37	61.75	58.8	5288968
1731109200	58.25	14.83	34.15	58.89	60.9	55.25	8520398
1731022800	43.42	1.07	2.53	42.78	43.74	42.36	2825927
1730936400	42.35	0.41	0.98	43.04	43.168	41.82	1220439
1730850000	41.94	0.12	0.29	41.71	42.12	41.34	851568
1730763600	41.82	-0.53	-1.25	42.29	42.84	41.7	1155517
1730500800	42.35	0.61	1.46	42	42.4599	41.535	902042
1730414400	41.74	-0.25	-0.60	41.72	41.8	41.03	1020703
1730328000	41.99	0.11	0.26	41.96	42.45	41.74	800463
1730241600	41.88	0.46	1.11	41.17	41.88	41.09	827888
1730155200	41.42	0.17	0.41	41.78	41.8707	41.32	575686
1729896000	41.25	-0.22	-0.53	41.64	41.79	40.87	870270
1729809600	41.47	0.05	0.12	41.72	42.255	41.4	949884
1729723200	41.42	-0.74	-1.76	42.05	42.5	41.24	1070466
1729636800	42.16	0.21	0.50	41.89	42.53	41.65	1051685
1729550400	41.95	-1.55	-3.56	43.21	43.45	41.75	1980301
1729291200	43.5	0.64	1.49	43.06	43.545	42.82	914592
1729204800	42.86	-1.55	-3.49	44.11	44.33	42.45	1284307
1729118400	44.41	0.55	1.25	43.76	44.59	43.65	1190482
1729032000	43.86	1.9	4.53	43.18	43.87	42.93	2199332
1728945600	41.96	-1.35	-3.12	43.36	43.4262	41.9	1463466
1728686400	43.31	-0.04	-0.09	43.45	43.7799	43.21	1153179
1728600000	43.35	-0.65	-1.48	43.97	43.97	43.03	1682288
1728513600	44	-0.34	-0.77	44.34	44.64	43.97	1690335
1728427200	44.34	1.12	2.59	43.2958	44.77	43.245	1198728
1728340800	43.22	-0.61	-1.39	44.36	44.88	42.9823	1521479
1728081600	43.83	0.46	1.06	43.8	43.96	43.5	775315
1727995200	43.37	-0.12	-0.28	43.55	43.93	43.29	1281092
1727908800	43.49	0.29	0.67	42.925	43.5	42.6301	973434
1727822400	43.2	-0.37	-0.85	43.07	43.5	42.41	1066652
1727735520	43.57	0.67	1.56	42.83	43.99	42.83	1680612
1727476800	42.9	0.37	0.87	42.7	43.56	42.58	1960957
1727390400	42.53	0.66	1.58	42.24	42.56	41.8	1933690
1727304000	41.87	0.5	1.21	41.6	42.02	41.41	1645954
1727217600	41.37	-0.13	-0.31	41.66	41.87	41.33	1298530
1727131200	41.5	0.62	1.52	40.9	41.69	40.57	1605609
1726872000	40.88	0.25	0.62	40.7	41.05	40.15	2355104
1726785600	40.63	0.57	1.42	40.44	40.86	40.04	1279316
1726699200	40.06	-0.1	-0.25	40.19	40.99	39.98	1567147
1726612800	40.16	0.72	1.83	39.75	40.925	39.75	2014012
1726526400	39.44	0.12	0.31	39.33	39.7495	39.3	1234272
1726267200	39.32	1.1	2.88	38.35	39.69	38.34	2041995
1726180800	38.22	1.39	3.77	37.2	38.37	37.0175	2092815
1726094400	36.83	0.29	0.79	36.29	36.87	36.1204	996391
1726008000	36.54	-0.39	-1.06	36.62	36.875	36.252	1294737
1725921600	36.93	0.59	1.62	36.49	37.13	36.38	1273919
1725662400	36.34	0.64	1.79	36.02	36.37	35.32	1241334
1725576000	35.7	-0.47	-1.30	36.06	36.4	35.6	1227101
1725489600	36.17	0.27	0.75	35.68	36.33	35.51	769390
1725403200	35.9	-0.88	-2.39	36.5499	36.85	35.62	1381899
1725057600	36.78	0.09	0.25	36.95	37.1897	36.04	1338408
1724971200	36.69	0.17	0.47	36.76	37.55	36.64	1569916
1724884800	36.52	-0.22	-0.60	36.56	36.96	36	1697649
1724798400	36.74	0.1	0.27	36.37	37.225	36.16	1097184
1724712000	36.64	0.13	0.36	36.5	37.24	36.1	1349112
1724452800	36.51	0.25	0.69	36.42	36.93	36.21	1166077
1724366400	36.26	-0.17	-0.47	36.52	36.94	36.18	1631183

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관