Hot Features
프리미엄
Dycom Industries Inc (DY)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.15 | 7.83280646294 | 142.35 | 160.1 | 131.37 | 610570 | 146.13490834 | CS |
| 4 | 2.5 | 1.65562913907 | 151 | 162.96 | 131.37 | 440461 | 152.58466027 | CS |
| 12 | -36.5 | -19.2105263158 | 190 | 203.63 | 131.37 | 554821 | 163.34509918 | CS |
| 26 | -32.84 | -17.6236986154 | 186.34 | 207.2 | 131.37 | 496900 | 172.77937308 | CS |
| 52 | 15.58 | 11.2964037123 | 137.92 | 207.2 | 131.37 | 387020 | 173.11184898 | CS |
| 156 | 62.77 | 69.1832910834 | 90.73 | 207.2 | 76.21 | 357295 | 126.19303024 | CS |
| 260 | 123.8 | 416.835016835 | 29.7 | 207.2 | 25.15 | 365641 | 102.54987972 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744324800 | 151.07 | -4.89 | -3.14 | 151.04 | 153.75 | 148 | 422280 |
| 1744238400 | 155.96 | 15.27 | 10.85 | 140 | 160.1 | 139.79499 | 850890 |
| 1744152000 | 140.69 | -0.6 | -0.42 | 147.13 | 149.44999 | 138.75 | 527443 |
| 1744065600 | 141.29 | 2.33 | 1.68 | 133.29 | 148.43 | 131.37 | 603868 |
| 1743806400 | 138.96 | -8.98 | -6.07 | 142.35 | 143.35 | 135 | 646011 |
| 1743720000 | 147.94 | -10.01 | -6.34 | 149.16 | 151.835 | 147.72999 | 460331 |
| 1743633600 | 157.94999 | 2.89 | 1.86 | 152.18 | 159.2475 | 150.27 | 291322 |
| 1743547200 | 155.06 | 2.72 | 1.79 | 151.63 | 155.15 | 150.72 | 332450 |
| 1743460800 | 152.34 | -1.55 | -1.01 | 150.18 | 153.31 | 147.1061 | 388393 |
| 1743201600 | 153.88999 | -0.25 | -0.16 | 154.44 | 157.24 | 151.28 | 214466 |
| 1743115200 | 154.13999 | -3.63 | -2.30 | 156.72999 | 157.47989 | 151.87 | 497710 |
| 1743028800 | 157.77 | -3.46 | -2.15 | 160.35 | 162.31 | 155.99 | 337402 |
| 1742942400 | 161.22999 | -0.34 | -0.21 | 160.88 | 162.66 | 158.68 | 370600 |
| 1742856000 | 161.57 | 5.33 | 3.41 | 159.37 | 162.96 | 159.37 | 236684 |
| 1742596800 | 156.24 | -2.91 | -1.83 | 157.21 | 159.24 | 155.69 | 572267 |
| 1742510400 | 159.15 | 1.03 | 0.65 | 156.86 | 161.43 | 156.2052 | 385533 |
| 1742424000 | 158.12 | 2.19 | 1.40 | 152.58 | 160.08 | 152.58 | 340181 |
| 1742337600 | 155.93 | -1.53 | -0.97 | 155.19999 | 157.55 | 152.9263 | 451445 |
| 1742251200 | 157.46 | 1.89 | 1.21 | 153.84 | 158.18 | 153.72 | 499646 |
| 1741992000 | 155.57 | 8.1 | 5.49 | 151 | 156.02 | 149.915 | 642818 |
| 1741905600 | 147.47 | -1.34 | -0.90 | 148.66 | 150.06 | 143.43 | 753675 |
| 1741819200 | 148.81 | 4.69 | 3.25 | 144.28 | 150.3 | 144.28 | 978126 |
| 1741732800 | 144.12 | 7.37 | 5.39 | 135.9 | 145.57 | 135.5 | 944655 |
| 1741646400 | 136.75 | -4.21 | -2.99 | 138 | 139.3 | 133.44999 | 758580 |
| 1741390800 | 140.96 | -2.56 | -1.78 | 145.08 | 146.38999 | 136.12 | 854250 |
| 1741304400 | 143.52 | -10.37 | -6.74 | 152.19999 | 152.19999 | 140.62 | 903003 |
| 1741218000 | 153.88999 | 0.84 | 0.55 | 151.66999 | 155.35 | 147.21 | 1316192 |
| 1741131600 | 153.05 | -7.97 | -4.95 | 157.49 | 159.75 | 152.35 | 975308 |
| 1741045200 | 161.02 | -2.84 | -1.73 | 165.6 | 167.07 | 159.83 | 543650 |
| 1740786000 | 163.86 | 1.73 | 1.07 | 162.35 | 166.37 | 159.1 | 821355 |
| 1740699600 | 162.13 | 0.17 | 0.10 | 161.05 | 167.52 | 159.535 | 931757 |
| 1740613200 | 161.96 | -9.98 | -5.80 | 182 | 182 | 154.21789 | 1295127 |
| 1740526800 | 171.94 | 3.34 | 1.98 | 169.6 | 173.16 | 165.81 | 1072825 |
| 1740440400 | 168.6 | -2.89 | -1.69 | 172.22 | 174.97 | 164.60499 | 704510 |
| 1740181200 | 171.49 | -0.05 | -0.03 | 174 | 177.58 | 166.94 | 554711 |
| 1740094800 | 171.54 | -8.21 | -4.57 | 182.25 | 182.45 | 171 | 658006 |
| 1740008400 | 179.75 | 5.08 | 2.91 | 174.39 | 180.82 | 169.74 | 916274 |
| 1739922000 | 174.67 | -3.53 | -1.98 | 179.13 | 179.96 | 173.19 | 596172 |
| 1739576400 | 178.2 | -7.22 | -3.89 | 186.54 | 187.36 | 177.43 | 391604 |
| 1739490000 | 185.42 | -3.49 | -1.85 | 188.46 | 190.42 | 181.83 | 262947 |
| 1739403600 | 188.91 | -6.1 | -3.13 | 190.97 | 192.52 | 186.58 | 286127 |
| 1739317200 | 195.01 | -5.45 | -2.72 | 199.54 | 199.96 | 192.735 | 206561 |
| 1739230800 | 200.46 | 1.28 | 0.64 | 199.52 | 202.05 | 196.97 | 223501 |
| 1738971600 | 199.18 | -1.38 | -0.69 | 201 | 203.63 | 198.65 | 258462 |
| 1738885200 | 200.56 | 9.42 | 4.93 | 191.93 | 200.57 | 191.93 | 278943 |
| 1738798800 | 191.14 | 5.5 | 2.96 | 187.43 | 193.71 | 187 | 387565 |
| 1738712400 | 185.64 | 0.22 | 0.12 | 186.95 | 186.95 | 183.43 | 290615 |
| 1738626000 | 185.42 | -3.74 | -1.98 | 183.63 | 188.48 | 181.1597 | 330425 |
| 1738366800 | 189.16 | 1.07 | 0.57 | 188.95 | 191.42 | 186.315 | 409341 |
| 1738280400 | 188.09 | 5.6 | 3.07 | 185.02 | 189.25 | 184 | 454985 |
| 1738194000 | 182.49 | 2.68 | 1.49 | 180.89 | 184.15 | 179.8301 | 366215 |
| 1738107600 | 179.81 | 1.65 | 0.93 | 182.28 | 185.055 | 177.73 | 633807 |
| 1738021200 | 178.16 | -14.68 | -7.61 | 186.92 | 189.76 | 176.11 | 678279 |
| 1737762000 | 192.84 | 0.95 | 0.50 | 191.68 | 195.83 | 190.5 | 420632 |
| 1737675600 | 191.89 | 0 | 0.00 | 191.89 | 191.89 | 191.89 | 0 |
| 1737589200 | 191.89 | -2.85 | -1.46 | 196.5 | 196.5 | 191.0801 | 482886 |
| 1737502800 | 194.74 | 4.2 | 2.20 | 193.65 | 198.045 | 192.6816 | 416521 |
| 1737157200 | 190.54 | 0.61 | 0.32 | 190 | 191.82 | 188.76 | 408211 |
| 1737070800 | 189.93 | -0.71 | -0.37 | 190.95 | 194.62 | 188.9 | 382534 |
| 1736984400 | 190.64 | 10.22 | 5.66 | 187.1 | 192.21 | 185.09 | 505777 |
| 1736898000 | 180.42 | 4.59 | 2.61 | 177.48 | 181.12 | 176.24 | 355742 |
| 1736811600 | 175.83 | -0.64 | -0.36 | 172.7 | 176.915 | 171.82 | 266350 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
