Hot Features
프리미엄
Destiny Tech100 Inc (DXYZ)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.13 | 15.0660792952 | 34.05 | 45.4988 | 26.5901 | 5000257 | 36.05593002 | CS |
| 4 | 27.68 | 240.695652174 | 11.5 | 50 | 10.66 | 4527705 | 33.42825455 | CS |
| 12 | 26.14 | 200.460122699 | 13.04 | 50 | 9.63 | 1710258 | 31.15958376 | CS |
| 26 | 24.22 | 161.898395722 | 14.96 | 50 | 7.75 | 992099 | 27.57060274 | CS |
| 52 | 30.93 | 374.909090909 | 8.25 | 105 | 7.75 | 1259075 | 32.83662209 | CS |
| 156 | 30.93 | 374.909090909 | 8.25 | 105 | 7.75 | 1259075 | 32.83662209 | CS |
| 260 | 30.93 | 374.909090909 | 8.25 | 105 | 7.75 | 1259075 | 32.83662209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 45.36 | 8.8 | 24.07 | 37.07 | 45.4988 | 34.96 | 6113065 |
| 1731973200 | 36.56 | 4.37 | 13.58 | 36.23 | 38.5 | 34 | 5123265 |
| 1731714000 | 32.189999 | 3.51 | 12.24 | 27.51 | 35.85 | 26.94 | 5488539 |
| 1731627600 | 28.68 | -4.33 | -13.12 | 31.2 | 31.22 | 26.5901 | 3009509 |
| 1731541200 | 33.009999 | 2.61 | 8.59 | 34.05 | 35.878 | 31.7 | 5266908 |
| 1731454800 | 30.4 | -12.03 | -28.35 | 34.5446 | 36.7485 | 30.02 | 7229929 |
| 1731368400 | 42.43 | 6.23 | 17.21 | 47.49 | 50 | 36.88 | 19976184 |
| 1731109200 | 36.2 | 14.1 | 63.80 | 25.2 | 42.77 | 23.01 | 18828189 |
| 1731022800 | 22.1 | 6.21 | 39.08 | 21.44 | 27.88 | 20.01 | 12157960 |
| 1730936400 | 15.89 | 4.3 | 37.10 | 13.53 | 17.45 | 12.33 | 5345551 |
| 1730850000 | 11.59 | 0.68 | 6.23 | 11.0944 | 11.99 | 11.086 | 252884 |
| 1730763600 | 10.91 | -0.27 | -2.42 | 11.3 | 11.3399 | 10.9 | 119280 |
| 1730500800 | 11.18 | 0.39 | 3.61 | 11.0172 | 11.2712 | 10.9013 | 173649 |
| 1730414400 | 10.79 | -0.57 | -5.02 | 11.22 | 11.29 | 10.66 | 206857 |
| 1730328000 | 11.36 | 0 | 0.00 | 11.41 | 11.5399 | 11.05 | 139168 |
| 1730241600 | 11.36 | -0.42 | -3.57 | 11.78 | 11.78 | 11.25 | 255202 |
| 1730155200 | 11.78 | -0.21 | -1.75 | 12.1499 | 12.2 | 11.6 | 208910 |
| 1729896000 | 11.99 | 0.39 | 3.36 | 11.8 | 12.09 | 11.6601 | 266368 |
| 1729809600 | 11.6 | 0.44 | 3.94 | 11.39 | 11.99 | 11.36 | 242424 |
| 1729723200 | 11.16 | -0.36 | -3.13 | 11.5 | 11.7222 | 11.11 | 150260 |
| 1729636800 | 11.52 | 0.12 | 1.05 | 11.4056 | 11.85 | 11.33 | 167830 |
| 1729550400 | 11.4 | -0.31 | -2.65 | 11.77 | 12.33 | 11.24 | 241099 |
| 1729291200 | 11.71 | 0.78 | 7.14 | 10.9417 | 12 | 10.9417 | 391463 |
| 1729204800 | 10.93 | -0.4 | -3.53 | 11.6 | 11.65 | 10.8868 | 244097 |
| 1729118400 | 11.33 | -0.63 | -5.27 | 12 | 12.03 | 11.032 | 355808 |
| 1729032000 | 11.96 | -0.12 | -0.99 | 12.64 | 13.5 | 11.15 | 1346931 |
| 1728945600 | 12.08 | 2.1 | 21.04 | 11.5 | 13.43 | 10.8 | 2391735 |
| 1728686400 | 9.98 | 0.05 | 0.50 | 9.93 | 10.03 | 9.8699999 | 149868 |
| 1728600000 | 9.93 | -0.01 | -0.10 | 9.97 | 10.05 | 9.8641 | 90922 |
| 1728513600 | 9.94 | 0.04 | 0.40 | 10 | 10.24 | 9.855 | 138287 |
| 1728427200 | 9.9 | -0.05 | -0.50 | 9.93 | 10.05 | 9.81 | 133284 |
| 1728340800 | 9.95 | -0.16 | -1.58 | 10.01 | 10.06 | 9.75 | 170642 |
| 1728081600 | 10.11 | -0.15 | -1.46 | 10.582 | 10.74 | 9.91 | 286955 |
| 1727995200 | 10.26 | 0.28 | 2.81 | 10.282 | 10.88 | 10.13 | 312119 |
| 1727908800 | 9.98 | 0.1 | 1.01 | 9.795 | 10.1795 | 9.75 | 198488 |
| 1727822400 | 9.88 | -0.07 | -0.70 | 9.98 | 10 | 9.63 | 209094 |
| 1727735520 | 9.95 | -0.25 | -2.45 | 10.11 | 10.14 | 9.86 | 241924 |
| 1727476800 | 10.2 | -0.14 | -1.35 | 10.35 | 10.62 | 10.06 | 243266 |
| 1727390400 | 10.34 | 0.04 | 0.39 | 10.54 | 10.69 | 10.26 | 198955 |
| 1727304000 | 10.3 | -0.18 | -1.72 | 10.61 | 10.69 | 10.2 | 159540 |
| 1727217600 | 10.48 | -0.4 | -3.68 | 10.84 | 10.9 | 10.39 | 304013 |
| 1727131200 | 10.88 | -0.22 | -1.98 | 11.2 | 11.3448 | 10.76 | 138618 |
| 1726872000 | 11.1 | -0.63 | -5.37 | 11.91 | 11.9435 | 11.1 | 115626 |
| 1726785600 | 11.73 | -0.09 | -0.76 | 12.2 | 12.2657 | 11.63 | 104988 |
| 1726699200 | 11.82 | 0.29 | 2.52 | 11.53 | 11.96 | 11.38 | 100477 |
| 1726612800 | 11.53 | 0.12 | 1.05 | 11.635 | 11.85 | 11.33 | 128803 |
| 1726526400 | 11.41 | -0.41 | -3.47 | 11.83 | 11.85 | 11.2702 | 95632 |
| 1726267200 | 11.82 | 0.17 | 1.46 | 11.8108 | 11.97 | 11.58 | 95620 |
| 1726180800 | 11.65 | -0.04 | -0.34 | 11.76 | 11.95 | 11.59 | 100668 |
| 1726094400 | 11.69 | 0.38 | 3.36 | 11.34 | 11.8 | 10.91 | 119249 |
| 1726008000 | 11.31 | 0.51 | 4.72 | 11.106 | 11.47 | 11.03 | 92559 |
| 1725921600 | 10.8 | 0.54 | 5.26 | 10.67 | 11.03 | 10.5201 | 92785 |
| 1725662400 | 10.26 | -0.72 | -6.56 | 10.99 | 11.58 | 10.12 | 221187 |
| 1725576000 | 10.98 | -0.53 | -4.60 | 10.88 | 11.43 | 10.6001 | 145944 |
| 1725489600 | 11.51 | -0.01 | -0.09 | 11.3 | 11.97 | 11.2501 | 83905 |
| 1725403200 | 11.52 | -1.51 | -11.59 | 12.7 | 12.77 | 11.52 | 262229 |
| 1725057600 | 13.03 | 0.5 | 3.99 | 12.68 | 13.15 | 12.601 | 135211 |
| 1724971200 | 12.53 | 0.06 | 0.48 | 12.29 | 12.9 | 12.29 | 122420 |
| 1724884800 | 12.47 | -0.55 | -4.22 | 13.04 | 13.0906 | 11.86 | 218870 |
| 1724798400 | 13.02 | 0.29 | 2.28 | 12.7 | 13.25 | 12.655 | 115662 |
| 1724712000 | 12.73 | 0.26 | 2.09 | 12.64 | 13.4 | 12.6001 | 197793 |
| 1724452800 | 12.47 | -0.1 | -0.80 | 13 | 13.05 | 12.32 | 208489 |
| 1724366400 | 12.57 | -0.5 | -3.83 | 13.2 | 13.4 | 12.4201 | 188386 |
| 1724280000 | 13.07 | 0.06 | 0.46 | 13 | 13.5 | 12.55 | 303064 |
| 1724193600 | 13.01 | -0.14 | -1.06 | 13.75 | 14.15 | 12.4004 | 396898 |
