Hot Features
프리미엄
Denny's Corp (DE8)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 287 |
| 1740691620 | 4.88 | -0.32 | -6.15 | 4.88 | 4.88 | 4.88 | 21 |
| 1740605220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740518820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740432420 | 5.2 | 0.1 | 1.96 | 5.0999999 | 5.2 | 5.0999999 | 2007 |
| 1740173220 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 339 |
| 1740086820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740000420 | 5 | 0.28 | 5.93 | 5 | 5 | 4.88 | 1500 |
| 1739914020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 2579 |
| 1739827620 | 4.72 | -0.1 | -2.07 | 4.72 | 4.72 | 4.72 | 5 |
| 1739568420 | 4.82 | -0.43 | -8.19 | 5.0999999 | 5.0999999 | 4.76 | 4260 |
| 1739482020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739395620 | 5.25 | -1.4 | -21.05 | 6.45 | 6.45 | 5.2 | 923 |
| 1739309220 | 6.65 | -0.6 | -8.28 | 6.65 | 6.65 | 6.65 | 898 |
| 1739222820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738963620 | 7.25 | 1.15 | 18.85 | 6.5 | 7.25 | 6.5 | 844 |
| 1738877220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 500 |
| 1738790820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738704420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738618020 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 530 |
| 1738358820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1738272420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1738186020 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 100 |
| 1738099620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738013220 | 6.25 | 0.45 | 7.76 | 6.15 | 6.25 | 6.15 | 218 |
| 1737754020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737667620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737581220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737494820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737408420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737149220 | 5.8 | 0.3 | 5.45 | 5.8 | 5.8 | 5.8 | 800 |
| 1737062820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736976420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736890020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736803620 | 5.5 | -0.75 | -12.00 | 5.5 | 5.5 | 5.5 | 893 |
| 1736544420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736458020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736371620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736285220 | 6.25 | 0.5 | 8.70 | 6.2 | 6.25 | 6.2 | 969 |
| 1736198820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735939620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735853220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735594020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735334820 | 5.75 | 0.1 | 1.77 | 5.8 | 5.8 | 5.75 | 180 |
| 1734989220 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 15 |
| 1734730020 | 5.55 | -0.05 | -0.89 | 5.65 | 5.65 | 5.55 | 1101 |
| 1734643620 | 5.6 | -0.35 | -5.88 | 5.6 | 5.6 | 5.6 | 1073 |
| 1734557220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734470820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 995 |
| 1734384420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734125220 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 1013 |
| 1734038820 | 5.9 | -0.2 | -3.28 | 5.9 | 5.9 | 5.9 | 95 |
| 1733952420 | 6.1 | 0.1 | 1.67 | 6.05 | 6.1 | 6.05 | 554 |
| 1733866020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1733779620 | 6 | -0.25 | -4.00 | 5.95 | 6 | 5.95 | 709 |
| 1733520420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733434020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733347620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733261220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733174820 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 961 |
