기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Darktrace Plc | DARK | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
600.00 | 599.60 | 602.60 | 602.00 |
산업 분야 |
---|
SOFTWARE & COMPUTER SERVICES |
DARK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 517.40 | 624.00 | 505.20 | 592.31 | 12,987,460 | 84.40 | 16.31% |
1개월 | 439.50 | 624.00 | 431.30 | 547.94 | 4,989,676 | 162.30 | 36.93% |
3개월 | 362.80 | 624.00 | 327.00 | 465.81 | 4,611,017 | 239.00 | 65.88% |
6개월 | 358.40 | 624.00 | 320.10 | 424.65 | 3,354,551 | 243.40 | 67.91% |
1년 | 284.10 | 624.00 | 253.00 | 396.16 | 2,797,613 | 317.70 | 111.83% |
3년 | 330.00 | 1,003.00 | 198.00 | 422.90 | 3,079,134 | 271.80 | 82.36% |
5년 | 349.00 | 1,003.00 | 198.00 | 421.97 | 3,106,019 | 252.80 | 72.44% |
DARK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 602.00 | -0.40 | -0.07% | 601.00 | 603.60 | 600.20 | 6,507,452 |
01 5월(5) 2024 | 602.40 | -1.00 | -0.17% | 604.00 | 604.40 | 600.20 | 5,667,398 |
30 4월(4) 2024 | 603.40 | 1.40 | 0.23% | 600.00 | 605.80 | 597.60 | 4,728,085 |
27 4월(4) 2024 | 602.00 | 85.00 | 16.44% | 515.60 | 624.00 | 512.40 | 40,525,128 |
26 4월(4) 2024 | 517.00 | -1.60 | -0.31% | 517.40 | 525.00 | 505.20 | 7,509,237 |
25 4월(4) 2024 | 518.60 | 28.60 | 5.84% | 494.40 | 524.60 | 494.40 | 4,037,208 |
24 4월(4) 2024 | 490.00 | 9.80 | 2.04% | 482.70 | 495.00 | 480.20 | 2,183,397 |
23 4월(4) 2024 | 480.20 | 4.00 | 0.84% | 480.40 | 484.50 | 475.70 | 1,569,519 |
20 4월(4) 2024 | 476.20 | 17.80 | 3.88% | 470.20 | 482.80 | 463.50 | 6,018,459 |
19 4월(4) 2024 | 458.40 | 16.70 | 3.78% | 442.80 | 458.40 | 438.80 | 2,238,912 |
18 4월(4) 2024 | 441.70 | -4.90 | -1.10% | 446.50 | 450.00 | 438.60 | 2,651,658 |
17 4월(4) 2024 | 446.60 | -10.80 | -2.36% | 447.40 | 451.80 | 438.00 | 1,208,615 |
16 4월(4) 2024 | 457.40 | -1.90 | -0.41% | 455.70 | 473.00 | 455.00 | 1,463,799 |
13 4월(4) 2024 | 459.30 | -2.80 | -0.61% | 467.80 | 475.00 | 456.20 | 1,527,881 |
12 4월(4) 2024 | 462.10 | 27.20 | 6.25% | 464.70 | 478.90 | 457.20 | 3,730,425 |
11 4월(4) 2024 | 434.90 | 0.40 | 0.09% | 436.10 | 444.80 | 434.70 | 2,083,851 |
10 4월(4) 2024 | 434.50 | -6.20 | -1.41% | 436.30 | 442.00 | 434.50 | 1,066,654 |
09 4월(4) 2024 | 440.70 | -0.80 | -0.18% | 442.30 | 444.20 | 436.90 | 1,902,683 |
06 4월(4) 2024 | 441.50 | 3.00 | 0.68% | 432.70 | 441.80 | 431.30 | 852,605 |
05 4월(4) 2024 | 438.50 | -1.50 | -0.34% | 439.50 | 446.60 | 438.50 | 2,320,550 |
04 4월(4) 2024 | 440.00 | -3.50 | -0.79% | 442.90 | 443.40 | 432.30 | 1,533,974 |
03 4월(4) 2024 | 443.50 | 6.70 | 1.53% | 441.10 | 448.00 | 437.50 | 3,103,047 |