Hot Features
프리미엄
DuPont de Nemours Inc (DDNB34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 11.53132 | 2.44888718994 | 470.88 | 483.84 | 470.88 | 1 | 477.36 | DR |
| 12 | -0.94868 | -0.196267792122 | 483.36 | 483.84 | 470.88 | 1 | 478.56 | DR |
| 26 | 42.41132 | 9.63893636364 | 440 | 483.84 | 440 | 38 | 447.65618692 | DR |
| 52 | 182.41132 | 60.8037733333 | 300 | 483.84 | 300 | 30 | 400.73100171 | DR |
| 156 | 60.26132 | 14.274859647 | 422.15 | 483.84 | 264.12 | 359 | 356.80502419 | DR |
| 260 | 217.53132 | 82.1244790094 | 264.88 | 483.84 | 155.59 | 606 | 306.24866216 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915800 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1732829400 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1732743000 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1732656600 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1732570200 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1732311000 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1732224600 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1732051800 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1731965400 | 483.84 | 0 | 0.00 | 483.84 | 483.84 | 483.84 | 0 |
| 1731619800 | 483.84 | 12.96 | 2.75 | 483.84 | 483.84 | 483.84 | 1 |
| 1731533400 | 470.88 | 0 | 0.00 | 470.88 | 470.88 | 470.88 | 0 |
| 1731447000 | 470.88 | 0 | 0.00 | 470.88 | 470.88 | 470.88 | 0 |
| 1731360600 | 470.88 | 0 | 0.00 | 470.88 | 470.88 | 470.88 | 0 |
| 1731101400 | 470.88 | 0 | 0.00 | 470.88 | 470.88 | 470.88 | 0 |
| 1731015000 | 470.88 | 0 | 0.00 | 470.88 | 470.88 | 470.88 | 0 |
| 1730928600 | 470.88 | 0 | 0.00 | 470.88 | 470.88 | 470.88 | 0 |
| 1730842200 | 470.88 | 0 | 0.00 | 470.88 | 470.88 | 470.88 | 0 |
| 1730755800 | 470.88 | -5.28 | -1.11 | 470.88 | 470.88 | 470.88 | 1 |
| 1730496600 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1730410200 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1730323800 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1730237400 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1730151000 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1729891800 | 476.16 | 0 | 0.00 | 476.16 | 476.16 | 476.16 | 0 |
| 1729805400 | 476.16 | -7.2 | -1.49 | 476.16 | 476.16 | 476.16 | 1 |
| 1729719000 | 483.36 | 0 | 0.00 | 483.36 | 483.36 | 483.36 | 0 |
| 1729632600 | 483.36 | 30.26 | 6.68 | 483.36 | 483.36 | 483.36 | 1 |
| 1729546200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1729287000 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1729200600 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1729114200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1729027800 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1728941400 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1728682200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1728595800 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1728509400 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1728423000 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1728336600 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1728077400 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727991000 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727904600 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727818200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727731800 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727472600 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727386200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727299800 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727213400 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1727127000 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726867800 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726781400 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726695000 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726608600 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726522200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726263000 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726176600 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726090200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1726003800 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1725917400 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1725658200 | 453.1 | 0 | 0.00 | 453.1 | 453.1 | 453.1 | 0 |
| 1725571800 | 453.1 | -1.9 | -0.42 | 453.1 | 453.1 | 453.1 | 50 |
| 1725485400 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1725399000 | 455 | 0 | 0.00 | 455 | 455 | 455 | 0 |
| 1725312600 | 455 | -1.41 | -0.31 | 455 | 455 | 455 | 2 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
