Docebo Inc【DCBO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Docebo Inc (DCBO)

60.79

-0.05

(-0.08%)

마감 21 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.43	0.71239231279	60.36	62.85	59.88	30488	60.75084262	CS
4	-5.62	-8.46258093661	66.41	67	59.88	33850	62.84321857	CS
12	-3.55	-5.51756294684	64.34	75.03	59.88	44896	67.52116835	CS
26	8.97	17.3099189502	51.82	75.03	48.55	38883	62.96465563	CS
52	-1.03	-1.66612746684	61.82	76.27	46.09	42487	60.73111939	CS
156	-5.17	-7.83808368708	65.96	76.27	31.66	56253	53.52435718	CS
260	44.48	272.716125077	16.31	117.55	10.3	67664	61.05073678	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737412800	60.79	-0.05	-0.08	60.79	61.5	60.68	3663
1737153600	60.84	-0.96	-1.55	61.8	62.85	60.79	30327
1737067200	61.8	0.68	1.11	61.25	61.99	61.06	13381
1736980800	61.12	0.63	1.04	61.2	61.94	60.82	30975
1736894400	60.49	0.18	0.30	60.44	61.61	60.17	33901
1736808000	60.31	-0.73	-1.20	60.36	60.51	59.88	43858
1736548800	61.04	-1.26	-2.02	61.5	61.5	60.13	37577
1736462400	62.3	-0.15	-0.24	62.5	62.56	62.05	6606
1736376000	62.45	0.28	0.45	62.01	62.72	61.9	68667
1736289600	62.17	-1.67	-2.62	63.58	63.83	62.11	61541
1736203200	63.84	-0.04	-0.06	64.05	64.9	63.51	61277
1735944000	63.88	-1.41	-2.16	64.95	65.069999	60.91	56126
1735857600	65.29	0.83	1.29	64.47	65.81	64.47	19900
1735684800	64.459999	-0.22	-0.34	64.72	64.95	64.349999	18843
1735598400	64.68	-1.15	-1.75	64.78	65.14	64.17	26304
1735339200	65.83	-0.85	-1.27	66.18	66.51	64.879999	25550
1735069200	66.68	0.8	1.21	66.41	67	65.43	15408
1734993600	65.879999	-0.57	-0.86	66.41	66.91	65.83	25216
1734734400	66.45	0.04	0.06	65.849999	67.64	65.56	37859
1734648000	66.41	-1.37	-2.02	67.53	69.7	66.33	58454
1734561600	67.78	-3.13	-4.41	71.09	71.11	67.76	57870
1734475200	70.91	0.34	0.48	70.38	71.65	69.01	81795
1734388800	70.57	-0.99	-1.38	71.59	71.94	70.29	54128
1734129600	71.56	0.51	0.72	71.08	71.95	70.81	63410
1734043200	71.05	0.43	0.61	70.53	71.25	70.06	34952
1733956800	70.62	-0.21	-0.30	72	72	70.43	30456
1733870400	70.83	1.7	2.46	69.28	71.83	68.88	74256
1733784000	69.13	-0.36	-0.52	69.47	69.64	66.94	50762
1733524800	69.49	-0.07	-0.10	69.96	70.8	69.49	26942
1733438400	69.56	-0.81	-1.15	70.9	70.9	69.56	36318
1733352000	70.37	0.55	0.79	69.94	71.24	69.94	85428
1733265600	69.82	1.35	1.97	68.43	70.2	68.4	47747
1733179200	68.47	-1.27	-1.82	70.32	70.32	68.37	22610
1732920000	69.74	0.23	0.33	69.91	70.32	69.55	34590
1732833600	69.51	0.17	0.25	69.15	69.6	69.13	12079
1732747200	69.34	0.42	0.61	68.33	69.74	68.16	50689
1732660800	68.92	-0.62	-0.89	69.3	70.56	68.74	49058
1732574400	69.54	1.09	1.59	68.96	69.85	68.38	73581
1732315200	68.45	0.67	0.99	68.04	68.59	67.33	46082
1732228800	67.78	0.56	0.83	67.54	67.78	66.819999	39151
1732142400	67.22	0.83	1.25	67.3	67.3	66.06	33716
1732056000	66.39	0.62	0.94	65.01	66.92	64.989999	44848
1731969600	65.769999	-0.13	-0.20	65.95	66.53	65.3	37626
1731710400	65.9	-0.66	-0.99	66.67	67.01	65.5	39910
1731624000	66.56	-3.27	-4.68	70.28	70.7	66.5	51912
1731537600	69.83	0.19	0.27	69.72	71.6	69.34	105835
1731451200	69.64	-0.11	-0.16	69.71	70.89	69.62	65545
1731364800	69.75	-1.8	-2.52	72	72	69.42	89905
1731105600	71.55	0.63	0.89	71.85	75.03	70.31	88990
1731019200	70.92	0.52	0.74	69.93	71.69	69.93	53034
1730932800	70.4	1.9	2.77	68.5	70.73	68.5	43520
1730846400	68.5	1.85	2.78	67.069999	69	67.069999	44482
1730760000	66.65	-0.89	-1.32	66.45	67.8	65.92	31036
1730497200	67.54	4.12	6.50	63.73	67.82	63.73	58888
1730410800	63.42	-0.55	-0.86	63.53	63.75	62.43	42011
1730324400	63.97	-0.52	-0.81	63.92	64.61	63.76	28348
1730238000	64.489999	0.46	0.72	64.05	64.86	63.84	39560
1730151600	64.03	0.08	0.13	64.34	64.73	64.03	16246
1729892400	63.95	0.23	0.36	64.01	64.3	63.5	14779
1729806000	63.72	1.49	2.39	62.77	64.019999	62.77	16573
1729719600	62.23	-1.58	-2.48	63.36	63.54	61.43	34271
1729633200	63.81	-0.23	-0.36	63.95	64.569999	63.61	42913
1729546800	64.04	0.48	0.76	64.069999	64.18	63.14	17118

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관