Dynatrace Inc【DT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Dynatrace Inc (DT)

49.31

0.62

(1.27%)

마감 12 3월 5:00AM

49.36

0.05

( 0.10% )

시간외 단일가: 7:48PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-5.4	-9.86121256392	54.76	56.33	48.48	2958232	51.57531116	CS
4	-12.01	-19.5698223888	61.37	63	48.48	2833169	57.40963062	CS
12	-6.255	-11.2469657467	55.615	63	48.48	3075151	56.14767288	CS
26	-1.74	-3.40508806262	51.1	63	48.48	3089160	54.92323964	CS
52	2.76	5.92274678112	46.6	63	39.42	3246704	50.27170952	CS
156	9.7	24.4578920827	39.66	63	29.41	2934529	46.41594346	CS
260	27.36	124.363636364	22	80.1276	17.1	2688320	46.41138812	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741732800	49.31	0.62	1.27	48.59	50.2234	48.48	3277132
1741646400	48.69	-3.52	-6.74	51.15	51.43	48.64	3779471
1741390800	52.21	-1.37	-2.56	53.27	53.81	50.97	2554745
1741304400	53.58	-2.57	-4.58	55.38	55.8	53.52	2769644
1741218000	56.15	1.05	1.91	54.76	56.33	54.76	2448423
1741131600	55.1	-0.64	-1.15	54.96	55.6526	53.67	2738396
1741045200	55.74	-1.51	-2.64	57.69	57.72	55.67	2160509
1740786000	57.25	-0.06	-0.10	57	57.37	56.14	2689604
1740699600	57.31	-1.48	-2.52	59.14	59.92	57.13	3050969
1740613200	58.79	0.37	0.63	58.81	59.735	58.62	3188460
1740526800	58.42	-0.57	-0.97	58.63	59.03	57.91	2156944
1740440400	58.99	-0.89	-1.49	60	60.1	58.56	2904930
1740181200	59.88	-1.36	-2.22	61.29	61.29	59.53	2823669
1740094800	61.24	-0.4	-0.65	61.38	61.47	59.91	2264899
1740008400	61.64	-0.73	-1.17	62.51	62.66	61.43	2328673
1739922000	62.37	1.07	1.75	61.41	62.4	61.0159	2445138
1739576400	61.3	-1.08	-1.73	62.325	62.5075	60.92	2886725
1739490000	62.38	-0.04	-0.06	62.26	62.74	61.2	3708764
1739403600	62.42	1.04	1.69	61.37	63	60.51	3691185
1739317200	61.38	0.17	0.28	61.04	61.85	60.99	3120990
1739230800	61.21	1.38	2.31	60.37	61.23	60	2873648
1738971600	59.83	-0.29	-0.48	60.68	60.95	59.675	2163869
1738885200	60.12	-0.31	-0.51	60.5	61.4	59.86	3152149
1738798800	60.43	1.13	1.91	59.3	60.51	58.86	3123126
1738712400	59.3	0.4	0.68	59.29	60.29	59.02	3752698
1738626000	58.9	1.15	1.99	56.47	59.38	55.958	3344262
1738366800	57.75	-0.02	-0.03	58.38	58.69	57.37	3968986
1738280400	57.77	0.42	0.73	57.53	58.16	55.44	7771939
1738194000	57.35	-0.59	-1.02	57.9	58.57	56.96	7254198
1738107600	57.94	1.48	2.62	56.73	59.02	56.73	6226617
1738021200	56.46	0.82	1.47	55.26	57.47	54.89	3306415
1737762000	55.64	1.28	2.35	54.96	56.28	54.88	3680314
1737675600	54.36	0	0.00	54.36	54.36	54.36	0
1737589200	54.36	1.14	2.14	53.56	54.39	53.47	3485355
1737502800	53.22	1.92	3.74	51.68	53.32	51.6	4423526
1737157200	51.3	0.24	0.47	51.05	51.63	51.02	3070724
1737070800	51.06	0.54	1.07	50.63	51.35	50.51	4506265
1736984400	50.52	-0.72	-1.41	51.87	52.025	50.4	3193941
1736898000	51.24	0.73	1.45	51.11	51.643	50.73	1825572
1736811600	50.51	-0.18	-0.36	50.49	50.81	50.06	2504350
1736552400	50.69	-1.54	-2.95	51.55	51.89	50.57	3036586
1736379600	52.23	-0.03	-0.06	52.05	52.36	51.11	3262818
1736293200	52.26	-1.27	-2.37	53.57	53.83	52.02	3853609
1736206800	53.53	-1.28	-2.34	54.67	54.67	52.59	3265656
1735947600	54.81	0.46	0.85	54.54	54.98	54.48	1457368
1735861200	54.35	0	0.00	54.75	55.0799	54.171	1456898
1735688400	54.35	0.25	0.46	54.38	54.56	53.995	1649561
1735602000	54.1	-0.59	-1.08	54.01	54.41	53.56	877039
1735342800	54.69	-0.41	-0.74	54.9	55.03	53.97	907862
1735256400	55.1	0.03	0.05	54.8	55.29	54.66	1143052
1735077840	55.07	0.69	1.27	54.36	55.1	54.295	811118
1734997200	54.38	-0.26	-0.48	54.44	54.7	54.08	1385020
1734738000	54.64	1.08	2.02	53.03	54.82	52.89	6716953
1734651600	53.56	0.02	0.04	54.14	54.26	52.9727	2935050
1734565200	53.54	-1.96	-3.53	55.7	55.795	53.22	3282163
1734478800	55.5	0.71	1.30	54.72	55.96	54.19	3778036
1734392400	54.79	0.38	0.70	54.58	55.5	53.82	3827092
1734133200	54.41	-2.01	-3.56	56.39	56.62	54.255	3877628
1734046800	56.42	0.13	0.23	56.5	57.07	56.37	3957633

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관