Hot Features
프리미엄
Dominos Pizza Inc (EZV)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.7 | 7.76169000712 | 421.3 | 460 | 411 | 667 | 432.48932854 | DE |
| 4 | 67.1 | 17.3429826829 | 386.9 | 460 | 375.65 | 444 | 420.82592718 | DE |
| 12 | 79.95 | 21.3741478412 | 374.05 | 460 | 361.6 | 258 | 402.78561525 | DE |
| 26 | -10 | -2.15517241379 | 464 | 498.2 | 361.6 | 189 | 411.91453059 | DE |
| 52 | 114.3 | 33.6473358846 | 339.7 | 500 | 336.05 | 130 | 412.52029058 | DE |
| 156 | 90.7 | 24.9655931737 | 363.3 | 500 | 316.25 | 117 | 405.28802309 | DE |
| 260 | 90.7 | 24.9655931737 | 363.3 | 500 | 316.25 | 117 | 405.28802309 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570020 | 447.85 | 12.2 | 2.80 | 439.95 | 451.5 | 435.75 | 1321 |
| 1732310820 | 435.65 | 8.55 | 2.00 | 428.1 | 439.4 | 427.5 | 444 |
| 1732224420 | 427.1 | 11.65 | 2.80 | 417.15 | 429.7 | 416.25 | 414 |
| 1732138020 | 415.45 | -0.55 | -0.13 | 415.4 | 423.15 | 411 | 585 |
| 1732051620 | 416 | -3.25 | -0.78 | 421.3 | 424.15 | 413.6 | 574 |
| 1731965220 | 419.25 | 9.55 | 2.33 | 412 | 426.15 | 410.3 | 1843 |
| 1731705960 | 409.7 | -6.2 | -1.49 | 448.95 | 449.2 | 408.1 | 2026 |
| 1731619560 | 415.9 | -0.9 | -0.22 | 418 | 418.85 | 410.35 | 124 |
| 1731533160 | 416.8 | 2.25 | 0.54 | 412.85 | 419.5 | 412.1 | 305 |
| 1731446820 | 414.55 | -6.45 | -1.53 | 421.4 | 432 | 412.55 | 308 |
| 1731360420 | 421 | -6.2 | -1.45 | 429.95 | 434 | 421 | 316 |
| 1731101220 | 427.2 | 15.05 | 3.65 | 418.9 | 427.2 | 418.9 | 128 |
| 1731014760 | 412.15 | 0.6 | 0.15 | 412.2 | 413.85 | 410.1 | 27 |
| 1730928360 | 411.55 | 20.65 | 5.28 | 407.45 | 412 | 402.8 | 202 |
| 1730841960 | 390.9 | -4.9 | -1.24 | 396.25 | 396.25 | 390.9 | 46 |
| 1730755560 | 395.8 | 0.8 | 0.20 | 389.5 | 395.8 | 389.5 | 50 |
| 1730496360 | 395 | 15.9 | 4.19 | 383.85 | 395 | 383.3 | 51 |
| 1730409960 | 379.1 | 1.1 | 0.29 | 375.75 | 382.45 | 375.65 | 31 |
| 1730323560 | 378 | -4.6 | -1.20 | 378.4 | 381.85 | 378 | 51 |
| 1730237160 | 382.6 | -3.4 | -0.88 | 386.9 | 386.9 | 382.6 | 27 |
| 1730150760 | 386 | 1.6 | 0.42 | 383.85 | 387.35 | 383.85 | 45 |
| 1729888020 | 384.4 | -3.1 | -0.80 | 382.55 | 387.8 | 380 | 369 |
| 1729801560 | 387.5 | -3.2 | -0.82 | 390.95 | 392.5 | 387.5 | 35 |
| 1729715160 | 390.7 | -7.5 | -1.88 | 394.05 | 396.5 | 388.1 | 108 |
| 1729628760 | 398.2 | 2.2 | 0.56 | 398.2 | 398.2 | 398.2 | 14 |
| 1729542360 | 396 | 0.85 | 0.22 | 395.65 | 396.35 | 395.65 | 14 |
| 1729283160 | 395.15 | 2.2 | 0.56 | 397 | 399.5 | 392.8 | 363 |
| 1729196760 | 392.95 | -1.8 | -0.46 | 393.3 | 396.8 | 392.95 | 79 |
| 1729110360 | 394.75 | 0.8 | 0.20 | 393.35 | 395.65 | 390.5 | 67 |
| 1729023960 | 393.95 | 0.8 | 0.20 | 392.55 | 394.95 | 390.6 | 161 |
| 1728937620 | 393.15 | -0.95 | -0.24 | 392.1 | 394.95 | 388.5 | 68 |
| 1728678360 | 394.1 | 17.55 | 4.66 | 372.4 | 394.6 | 371.95 | 356 |
| 1728591960 | 376.55 | -0.65 | -0.17 | 376 | 386 | 365.4 | 267 |
| 1728505560 | 377.2 | 1.2 | 0.32 | 375 | 380.2 | 375 | 1271 |
| 1728419160 | 376 | 4 | 1.08 | 372.25 | 379.1 | 372.05 | 113 |
| 1728332760 | 372 | -15.45 | -3.99 | 388.4 | 389.1 | 372 | 1585 |
| 1728073560 | 387.45 | 7.75 | 2.04 | 383 | 387.45 | 381.45 | 111 |
| 1727987220 | 379.7 | -3.5 | -0.91 | 381.1 | 381.1 | 378.55 | 51 |
| 1727900820 | 383.2 | 0.2 | 0.05 | 387 | 387 | 380 | 12 |
| 1727814420 | 383 | -7.15 | -1.83 | 387 | 387.75 | 383 | 53 |
| 1727728020 | 390.15 | 5.35 | 1.39 | 382.4 | 390.15 | 381.65 | 32 |
| 1727468760 | 384.8 | -1.45 | -0.38 | 388.75 | 388.75 | 379.95 | 33 |
| 1727382360 | 386.25 | 4.55 | 1.19 | 382.95 | 386.25 | 382.95 | 17 |
| 1727295960 | 381.7 | -1 | -0.26 | 381.7 | 381.7 | 381.7 | 2 |
| 1727209560 | 382.7 | 6.7 | 1.78 | 379.65 | 384.4 | 377.4 | 64 |
| 1727123160 | 376 | 7.95 | 2.16 | 372.55 | 376 | 366.85 | 360 |
| 1726864020 | 368.05 | -2.9 | -0.78 | 367.3 | 368.05 | 367.3 | 25 |
| 1726777560 | 370.95 | -0.5 | -0.13 | 370.95 | 370.95 | 370.95 | 5 |
| 1726691220 | 371.45 | 2.05 | 0.55 | 373 | 373 | 370.85 | 115 |
| 1726604760 | 369.4 | 4.55 | 1.25 | 367.15 | 371.8 | 367.15 | 83 |
| 1726518420 | 364.85 | -3.65 | -0.99 | 363.65 | 367.6 | 361.65 | 55 |
| 1726259160 | 368.5 | 0.7 | 0.19 | 363.8 | 371.85 | 363.8 | 58 |
| 1726172760 | 367.8 | 1.15 | 0.31 | 370.2 | 373.05 | 367.8 | 61 |
| 1726086360 | 366.65 | -13.65 | -3.59 | 375.1 | 375.1 | 361.6 | 109 |
| 1725999960 | 380.3 | 4.45 | 1.18 | 379.25 | 380.3 | 379.25 | 4 |
| 1725913620 | 375.85 | 7.85 | 2.13 | 368.85 | 380 | 368.3 | 126 |
| 1725654360 | 368 | -3 | -0.81 | 368.3 | 369.85 | 366.55 | 63 |
| 1725567960 | 371 | 3.75 | 1.02 | 365.35 | 371 | 365.35 | 42 |
| 1725481560 | 367.25 | 2.4 | 0.66 | 364.95 | 369 | 364.95 | 61 |
| 1725395160 | 364.85 | -9.2 | -2.46 | 374.05 | 374.5 | 364.85 | 178 |
| 1725308760 | 374.05 | -0.1 | -0.03 | 373.9 | 375 | 373.1 | 30 |
| 1725049560 | 374.15 | -0.05 | -0.01 | 372.05 | 374.35 | 372.05 | 19 |
| 1724963160 | 374.2 | -1.4 | -0.37 | 375.9 | 375.95 | 368.85 | 53 |
| 1724876760 | 375.6 | 2.05 | 0.55 | 374.3 | 375.6 | 374.3 | 32 |
| 1724790420 | 373.55 | -10.2 | -2.66 | 379.25 | 379.25 | 373.55 | 63 |
| 1724704020 | 383.75 | 5.75 | 1.52 | 379.3 | 383.75 | 379.3 | 44 |
