Doximity Inc【D2OC34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Doximity Inc (D2OC34)

54.84

1.67

(3.14%)

마감 19 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.54	2.88930581614	53.3	54.84	50.26	337	52.02200474	DR
4	-2.04	-3.5864978903	56.88	60.3	50.26	579	56.62029947	DR
12	15.84	40.6153846154	39	60.3	39	932	54.66335774	DR
26	28.04	104.626865672	26.8	60.3	25.67	1768	36.48049561	DR
52	30.31	123.562984101	24.53	60.3	19.99	2596	31.26550259	DR
156	7.04	14.7280334728	47.8	60.3	16.5	5496	23.0804418	DR
260	7.04	14.7280334728	47.8	60.3	16.5	5496	23.0804418	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149400	54.84	1.67	3.14	53.7	54.84	53.7	214
1737062940	53.17	0.77	1.47	53	53.17	53	188
1736976540	52.4	1.81	3.58	52.35	52.59	52.35	134
1736890140	50.59	0.33	0.66	52.32	52.32	50.4	306
1736803740	50.26	-2.04	-3.90	51	51	50.26	60
1736544540	52.3	-4.04	-7.17	53.3	54.08	52.3	998
1736458140	56.34	0	0.00	56.34	56.34	56.34	0
1736371740	56.34	0.06	0.11	56.34	56.34	56.34	200
1736285400	56.28	-0.78	-1.37	57.96	57.96	56.16	976
1736198940	57.06	0.31	0.55	57	57.24	56.64	1035
1735939740	56.75	1.41	2.55	55.8	56.75	55.8	764
1735853400	55.34	-1.48	-2.60	55.34	55.34	55.34	490
1735594200	56.82	-2.64	-4.44	57.9	57.9	56.57	496
1735334940	59.46	-0.78	-1.29	59.4	59.76	58.98	905
1735248540	60.24	0.12	0.20	60.12	60.3	59.82	438
1734989340	60.12	1.62	2.77	60.18	60.27	59.43	481
1734730200	58.5	1.5	2.63	56.88	58.68	56.88	1211
1734643800	57	2.25	4.11	55.55	57.25	54.6	1215
1734557400	54.75	1.2	2.24	55.25	56.1	54.75	320
1734470940	53.55	-0.95	-1.74	54.48	54.48	53.35	99
1734384540	54.5	2.3	4.41	53.36	54.5	53.36	106
1734125340	52.2	-0.6	-1.14	52.37	52.37	51.5	255
1734039000	52.8	-0.5	-0.94	53.19	53.72	52.75	501
1733952540	53.3	0.05	0.09	54	54.1	53.1	727
1733866140	53.25	-1.89	-3.43	54.65	54.65	52.8	256
1733779740	55.14	-1.36	-2.41	58.89	58.89	53.64	12555
1733520600	56.5	0.95	1.71	56.4	57.54	56.4	12730
1733434200	55.55	1.05	1.93	54.35	55.85	54.1	965
1733347800	54.5	-0.2	-0.37	55.2	55.2	53.6	604
1733261340	54.7	1.2	2.24	54.7	54.7	54.7	10
1733174940	53.5	0.45	0.85	53.5	53.5	53.5	240
1732915740	53.05	1.6	3.11	53.15	53.15	53.05	940
1732829400	51.45	0	0.00	51.45	51.45	51.45	0
1732743000	51.45	0.3	0.59	52.75	53.25	51.45	630
1732656600	51.15	3.36	7.03	49.38	51.15	49.38	940
1732570140	47.79	1.39	3.00	47.79	47.79	47.79	880
1732310940	46.4	-0.35	-0.75	46.4	46.4	46.4	720
1732224600	46.75	-3.25	-6.50	47.15	47.15	46.75	890
1732051800	50	0.62	1.26	50	50	50	780
1731965340	49.38	-1.19	-2.35	48.65	49.38	48.65	772
1731619800	50.57	-2.81	-5.26	53.38	53.38	50.57	602
1731533400	53.38	-3.32	-5.86	53.38	53.38	53.38	450
1731446940	56.7	-2.04	-3.47	56.7	56.7	56.7	293
1731360540	58.74	2.06	3.63	58.26	58.74	58.26	220
1731101400	56.68	15.58	37.91	56.52	56.68	56.52	272
1731014940	41.1	1.1	2.75	41.1	41.1	41.1	40
1730928600	40	-0.2	-0.50	40	40	40	30
1730842200	40.2	-0.44	-1.08	40.2	40.2	40.2	130
1730755800	40.64	-0.46	-1.12	40.64	40.64	40.64	210
1730496600	41.1	0.75	1.86	41.1	41.1	41.1	70
1730410200	40.35	0.15	0.37	40.35	40.35	40.35	60
1730323800	40.2	0.33	0.83	40.38	40.38	40.2	41
1730237340	39.87	0.27	0.68	39.87	39.87	39.87	50
1730151000	39.6	0.6	1.54	39.4	39.6	39.4	40
1729891800	39	-0.65	-1.64	39	39	39	160
1729805400	39.65	0.37	0.94	39.7	40.08	39.65	231
1729719000	39.28	-0.44	-1.11	39.28	39.28	39.28	260
1729632600	39.72	-0.12	-0.30	39.72	39.72	39.72	190
1729546140	39.84	-1.23	-2.99	40.9	40.9	39.84	276

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관