Hot Features
프리미엄
Bluerock Homes Trust Inc (BHM)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.503959683225 | 13.89 | 14.68 | 13.89 | 3799 | 14.25140172 | CS |
| 4 | -0.7 | -4.77489768076 | 14.66 | 14.85 | 13.86 | 2171 | 14.30685642 | CS |
| 12 | -1.68 | -10.7416879795 | 15.64 | 16.54 | 13.43 | 3077 | 14.79796293 | CS |
| 26 | -3.54 | -20.2285714286 | 17.5 | 19.0129 | 13.43 | 3424 | 16.35695023 | CS |
| 52 | -0.77 | -5.22742701969 | 14.73 | 19.0129 | 13.25 | 6133 | 15.30770428 | CS |
| 156 | -5.64 | -28.7755102041 | 19.6 | 26.65 | 12.0501 | 16601 | 18.90052567 | CS |
| 260 | -5.64 | -28.7755102041 | 19.6 | 26.65 | 12.0501 | 16601 | 18.90052567 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 13.96 | -0.19 | -1.34 | 14.15 | 14.28 | 13.95 | 3779 |
| 1732231800 | 14.15 | -0.2 | -1.39 | 14.16 | 14.43 | 14.15 | 2166 |
| 1732145400 | 14.35 | -0.21 | -1.43 | 14.55 | 14.55 | 14.35 | 1059 |
| 1732059000 | 14.5589 | -0.09 | -0.62 | 14.68 | 14.68 | 14.45 | 1645 |
| 1731972600 | 14.65 | 0.6 | 4.27 | 14 | 14.65 | 13.91 | 4101 |
| 1731713400 | 14.0495 | -0.14 | -0.98 | 13.89 | 14.2899 | 13.89 | 10029 |
| 1731627000 | 14.1886 | -0.2 | -1.38 | 14.29 | 14.445 | 14.08 | 2046 |
| 1731540600 | 14.3868 | 0.05 | 0.33 | 14.43 | 14.43 | 14.1501 | 441 |
| 1731454200 | 14.34 | 0.09 | 0.63 | 14.2 | 14.34 | 14.15 | 1855 |
| 1731367800 | 14.25 | 0.1 | 0.71 | 13.86 | 14.45 | 13.86 | 3655 |
| 1731108600 | 14.15 | -0.05 | -0.35 | 14.28 | 14.3 | 13.98 | 2654 |
| 1731022200 | 14.2 | -0.3 | -2.07 | 14.5 | 14.5 | 14.2 | 2693 |
| 1730935800 | 14.4999 | 0.49 | 3.50 | 14.3 | 14.4999 | 14.25 | 1772 |
| 1730849400 | 14.01 | -0.22 | -1.55 | 14.07 | 14.5 | 14.01 | 922 |
| 1730763000 | 14.23 | -0.02 | -0.14 | 14.19 | 14.24 | 14.01 | 816 |
| 1730500200 | 14.25 | -0.29 | -1.99 | 14.5 | 14.5 | 14.25 | 829 |
| 1730413800 | 14.54 | 0.04 | 0.28 | 14.5 | 14.54 | 14.35 | 1024 |
| 1730327400 | 14.5 | -0.17 | -1.13 | 14.69 | 14.69 | 14.5 | 442 |
| 1730241000 | 14.6656 | 0.04 | 0.27 | 14.6 | 14.6656 | 14.5 | 2280 |
| 1730154600 | 14.6256 | -0.03 | -0.19 | 14.85 | 14.85 | 14.5517 | 1123 |
| 1729895400 | 14.6529 | -0.11 | -0.73 | 14.66 | 14.76 | 14.6 | 1924 |
| 1729809000 | 14.76 | -0.24 | -1.60 | 14.71 | 14.9714 | 14.29 | 10799 |
| 1729722600 | 15 | -0.25 | -1.64 | 15.36 | 15.4101 | 15 | 8188 |
| 1729636200 | 15.25 | -0.35 | -2.24 | 15.26 | 15.29 | 15.25 | 1890 |
| 1729549800 | 15.6 | 0.19 | 1.23 | 15.4 | 15.6 | 15.26 | 1761 |
| 1729290600 | 15.4101 | -0.29 | -1.85 | 15.86 | 15.86 | 15.41 | 1740 |
| 1729204200 | 15.7 | 0 | 0.00 | 15.67 | 15.7 | 15.41 | 3330 |
| 1729117800 | 15.7 | 0.01 | 0.06 | 15.4 | 15.8292 | 15.11 | 6857 |
| 1729031400 | 15.69 | 0.26 | 1.69 | 15.65 | 15.7 | 15.25 | 4385 |
| 1728945000 | 15.43 | -0.57 | -3.56 | 15.72 | 15.94 | 15.43 | 660 |
| 1728685800 | 16 | -0.11 | -0.68 | 15.89 | 16.373 | 15.76 | 2503 |
| 1728599400 | 16.11 | 0.44 | 2.80 | 15.57 | 16.11 | 15.41 | 2126 |
| 1728513000 | 15.6717 | -0.58 | -3.56 | 16.1 | 16.239999 | 15.6717 | 2244 |
| 1728426600 | 16.25 | 0.2 | 1.25 | 16.25 | 16.25 | 16.239999 | 719 |
| 1728340200 | 16.05 | -0.02 | -0.10 | 16.25 | 16.3 | 16.05 | 3718 |
| 1728081000 | 16.066099 | -0.24 | -1.50 | 16.54 | 16.54 | 16.066099 | 291 |
| 1727994600 | 16.309999 | -0.17 | -1.03 | 16.309999 | 16.48 | 16.23 | 2329 |
| 1727908200 | 16.48 | 1.53 | 10.23 | 14.89 | 16.53 | 14.89 | 6890 |
| 1727821800 | 14.95 | 0 | 0.00 | 14.8 | 14.955 | 14.73 | 4961 |
| 1727735400 | 14.95 | 0.2 | 1.36 | 14.75 | 14.95 | 14.62 | 1097 |
| 1727476200 | 14.75 | 0.1 | 0.68 | 14.6 | 14.75 | 14.5001 | 1418 |
| 1727389800 | 14.65 | 0.15 | 1.03 | 14.31 | 14.65 | 14.3 | 1010 |
| 1727303400 | 14.5 | 0.12 | 0.83 | 14.34 | 14.5 | 14.1801 | 3956 |
| 1727217000 | 14.38 | -0.18 | -1.27 | 14.39 | 14.565 | 14.3601 | 1060 |
| 1727130600 | 14.5643 | -0.25 | -1.66 | 14.41 | 14.61 | 14.41 | 1497 |
| 1726871400 | 14.81 | 0.79 | 5.60 | 13.86 | 14.81 | 13.86 | 8995 |
| 1726785000 | 14.025 | 0.6 | 4.43 | 13.52 | 14.025 | 13.52 | 6327 |
| 1726698600 | 13.43 | -0.57 | -4.07 | 13.98 | 13.98 | 13.43 | 5429 |
| 1726612200 | 14 | -0.33 | -2.30 | 14.24 | 14.63 | 13.93 | 11907 |
| 1726525800 | 14.33 | 0.35 | 2.50 | 13.98 | 14.57 | 13.98 | 2442 |
| 1726266600 | 13.98 | -0.07 | -0.50 | 14 | 14 | 13.98 | 1073 |
| 1726180200 | 14.05 | -0.1 | -0.71 | 14.33 | 14.33 | 13.9301 | 3592 |
| 1726093800 | 14.15 | -0.41 | -2.78 | 14.42 | 14.56 | 14.15 | 4162 |
| 1726007400 | 14.555 | 0.03 | 0.17 | 14.48 | 14.8299 | 14.36 | 1821 |
| 1725921000 | 14.53 | -0.26 | -1.76 | 14.78 | 15.01 | 14.53 | 4018 |
| 1725661800 | 14.79 | -0.21 | -1.40 | 14.95 | 15.05 | 14.79 | 588 |
| 1725575400 | 15 | -0.21 | -1.40 | 15.18 | 15.3999 | 15 | 2361 |
| 1725489000 | 15.2127 | -0.09 | -0.57 | 15.25 | 15.58 | 15.1894 | 2510 |
| 1725402600 | 15.3 | -0.23 | -1.48 | 15.53 | 15.55 | 15.1001 | 3397 |
| 1725057000 | 15.53 | -0.25 | -1.55 | 15.64 | 15.6999 | 15.27 | 4235 |
| 1724970600 | 15.775 | -0.03 | -0.16 | 15.34 | 16 | 15.34 | 3844 |
| 1724884200 | 15.8 | -0.44 | -2.73 | 16.2 | 16.399999 | 15.7 | 3049 |
| 1724797800 | 16.242999 | 0.49 | 3.13 | 15.88 | 16.2499 | 15.76 | 1554 |
| 1724711400 | 15.75 | -0.4 | -2.48 | 16.16 | 16.309999 | 15.7 | 7748 |
