Dexcom Inc【DC4】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Dexcom Inc (DC4)

73.77

-1.01

(-1.35%)

마감 30 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.76	3.88677651035	71.01	75.41	69.569999	1242	73.37808344	DE
4	8.48	12.9882064635	65.29	75.41	62.54	1460	69.50097221	DE
12	11.9	19.233877485	61.87	75.41	58.79	1558	66.20827445	DE
26	-42.75	-36.6889804325	116.52	118.76	55.01	1919	69.07686423	DE
52	-28.09	-27.5770665619	101.86	131.8	55.01	1376	82.83711239	DE
156	-454.23	-86.0284090909	528	528	55.01	619	98.44688278	DE
260	-216.93	-74.6233230134	290.7	582.6	55.01	487	101.27564349	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	75.16	0.05	0.07	75.12	75.16	73.59	422
1732829220	75.11	0.72	0.97	73.76	75.11	73.76	396
1732742820	74.39	0.32	0.43	74.52	74.73	73.7	994
1732656420	74.069999	-0.13	-0.18	74.92	75.41	73.79	1811
1732570020	74.2	4.43	6.35	69.569999	74.2	69.569999	1787
1732310820	69.77	-1.7	-2.38	71.01	72.29	69.77	1223
1732224420	71.47	2.08	3.00	70.84	72.08	70.62	1488
1732138020	69.39	-1.71	-2.41	70.68	71.4	69.39	1117
1732051620	71.099999	-1.32	-1.82	71.98	72.47	70.709999	631
1731965220	72.42	-0.53	-0.73	72.94	73.63	71.76	1671
1731705960	72.95	1.31	1.83	70.8	74.17	70.03	3091
1731619560	71.64	3.06	4.46	68.84	71.64	68.2	1009
1731533160	68.58	-1.64	-2.34	70.09	70.16	68.03	3375
1731446820	70.22	4.43	6.73	66.36	70.5	65.599999	1709
1731360420	65.79	0.21	0.32	65.95	67.5	65.58	2425
1731101220	65.58	1.85	2.90	63.72	66.069998	63.72	561
1731014760	63.73	0.13	0.20	63.67	64.03	62.54	1043
1730928360	63.6	0.63	1.00	65.2	66.599999	63.51	2082
1730841960	62.97	-1.48	-2.30	63.9	64.43	62.77	605
1730755560	64.45	-0.42	-0.65	65.05	65.05	63.98	356
1730496360	64.87	0.13	0.20	65.29	65.29	64.5	1826
1730409960	64.739999	-1.49	-2.25	65.72	66.18	64.4	1125
1730323560	66.23	-0.77	-1.15	66.569998	66.989999	65.959998	1066
1730237160	67	0.11	0.16	66.91	67.13	66.239999	178
1730150760	66.89	-0.51	-0.76	68.099999	68.54	66.3	1094
1729888020	67.4	-1.68	-2.43	66	70.23	63.57	17621
1729801560	69.08	1.84	2.74	67.76	69.489999	67.239999	3379
1729715160	67.239999	-0.14	-0.21	67.94	68	67.239999	541
1729628760	67.38	0.17	0.25	66.37	67.38	66.37	1057
1729542360	67.209999	0.67	1.01	66.739999	67.58	66.4	1902
1729283160	66.54	2.3	3.58	64.11	66.569998	64.11	2486
1729196760	64.239999	0.31	0.48	64.55	64.78	63.72	1221
1729110360	63.93	2.31	3.75	61.97	64.099999	61.2	2779
1729023960	61.62	-1.46	-2.31	63.69	63.69	61.61	522
1728937620	63.08	-0.37	-0.58	63.53	64.37	62.75	2560
1728678360	63.45	0.33	0.52	63.5	63.88	63.29	201
1728591960	63.12	-0.08	-0.13	63.7	63.7	63.12	396
1728505560	63.2	0.18	0.29	63.48	63.48	63	995
1728419160	63.02	0.64	1.03	62.69	63.02	62.17	1250
1728332760	62.38	0.36	0.58	61.78	63.05	61.78	1163
1728073560	62.02	1.35	2.23	59.48	62.76	59.28	1842
1727987220	60.67	0.34	0.56	60.66	60.75	60.41	653
1727900820	60.33	0.83	1.39	59.31	60.33	58.79	775
1727814420	59.5	-0.46	-0.77	60.42	60.54	59.1	700
1727728020	59.96	-0.19	-0.32	59.97	60.5	59.96	374
1727468760	60.15	0.04	0.07	60.65	61.06	60.15	704
1727382360	60.11	0.11	0.18	60.21	60.63	59.81	1624
1727295960	60	-1.54	-2.50	61.38	61.87	59.69	1724
1727209560	61.54	-2.17	-3.41	62.72	62.75	61.47	520
1727123160	63.71	0.27	0.43	63.08	63.82	62.95	275
1726864020	63.44	-1.03	-1.60	63.99	64.15	63.42	728
1726777560	64.47	1.66	2.64	63.56	64.83	62.59	2245
1726691220	62.81	0.69	1.11	62.31	62.9	62.31	471
1726604760	62.12	-1.2	-1.90	63.28	63.28	62.12	888
1726518420	63.32	0.46	0.73	62.82	64.12	62.27	1493
1726259160	62.86	0.76	1.22	62.26	62.97	61.68	1940
1726172760	62.1	0.22	0.36	62.64	62.64	61.97	1177
1726086360	61.88	-0.37	-0.59	61.65	62.33	60.91	511
1725999960	62.25	-0.8	-1.27	63.15	63.3	62.25	1349
1725913620	63.05	2.53	4.18	62.5	64.4	62.19	1026
1725654360	60.52	-0.98	-1.59	61.87	62.07	60.52	1722
1725567960	61.5	-1.3	-2.07	62.96	63.52	61.05	1521
1725481560	62.8	-2.61	-3.99	65.29	66.03	62.78	1156
1725395160	65.41	2.9	4.64	62.5	66.25	62.29	2414
1725308760	62.51	-0.41	-0.65	62.42	62.69	62.01	380
1725049560	62.92	0.16	0.25	63.26	63.5	62.4	1069

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관