Hot Features
프리미엄
HCA Healthcare Inc (1HCA)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 304.9 | 0 | 0 | 0 | DE |
| 4 | 8.6 | 2.92716133424 | 293.8 | 304.9 | 289.3 | 5 | 294.846875 | DE |
| 12 | -71.1 | -19.0361445783 | 373.5 | 373.5 | 278.1 | 18 | 320.90781759 | DE |
| 26 | -13.3 | -4.21286031042 | 315.7 | 373.5 | 278.1 | 19 | 335.33347701 | DE |
| 52 | 34.4 | 12.8358208955 | 268 | 373.5 | 268 | 16 | 329.54411765 | DE |
| 156 | 79.2 | 35.4838709677 | 223.2 | 373.5 | 223.2 | 15 | 327.85897114 | DE |
| 260 | 79.2 | 35.4838709677 | 223.2 | 373.5 | 223.2 | 15 | 327.85897114 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 302.39999 | 2.4 | 0.80 | 304.89999 | 304.89999 | 302.39999 | 5 |
| 1737046500 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1736960100 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1736873700 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1736787300 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1736528100 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1736441700 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1736355300 | 300 | 10.7 | 3.70 | 300 | 300 | 300 | 10 |
| 1736268900 | 289.3 | 0 | 0.00 | 289.3 | 289.3 | 289.3 | 0 |
| 1736182500 | 289.3 | -5 | -1.70 | 289.3 | 289.3 | 289.3 | 4 |
| 1735923300 | 294.3 | 0 | 0.00 | 294.3 | 294.3 | 294.3 | 0 |
| 1735836900 | 294.3 | 4.8 | 1.66 | 297.39999 | 297.39999 | 294.3 | 13 |
| 1735577700 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 0 |
| 1735318500 | 289.5 | -0.2 | -0.07 | 289.5 | 289.5 | 289.5 | 3 |
| 1734972900 | 289.7 | -4.1 | -1.40 | 289.7 | 289.7 | 289.7 | 1 |
| 1734713700 | 293.8 | -5.7 | -1.90 | 293.8 | 293.8 | 293.8 | 1 |
| 1734627300 | 299.5 | 0 | 0.00 | 299.5 | 299.5 | 299.5 | 0 |
| 1734540900 | 299.5 | 0 | 0.00 | 299.5 | 299.5 | 299.5 | 0 |
| 1734454500 | 299.5 | 0 | 0.00 | 299.5 | 299.5 | 299.5 | 0 |
| 1734368100 | 299.5 | -1.5 | -0.50 | 300 | 300 | 299.5 | 7 |
| 1734108900 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1734022500 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1733936100 | 301 | -2.3 | -0.76 | 301 | 301 | 301 | 3 |
| 1733849700 | 303.3 | 0 | 0.00 | 303.3 | 303.3 | 303.3 | 0 |
| 1733763300 | 303.3 | 0 | 0.00 | 303.3 | 303.3 | 303.3 | 0 |
| 1733504100 | 303.3 | -1.6 | -0.52 | 301.8 | 303.3 | 301.8 | 17 |
| 1733417700 | 304.89999 | -9.8 | -3.11 | 306.8 | 306.8 | 278.1 | 45 |
| 1733331300 | 314.7 | 2.3 | 0.74 | 314.7 | 314.7 | 314.7 | 24 |
| 1733244900 | 312.39999 | -4.9 | -1.54 | 319.6 | 319.6 | 306 | 5 |
| 1733158500 | 317.3 | -19.8 | -5.87 | 317.3 | 317.3 | 317.3 | 19 |
| 1732899300 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732812900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732726500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732640100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732553700 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732294500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732208100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732121700 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1732035300 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731948900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731689700 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731603300 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731516900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731430500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731344100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1731084900 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730998500 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730912100 | 337.1 | 0 | 0.00 | 337.1 | 337.1 | 337.1 | 0 |
| 1730825700 | 337.1 | -0.2 | -0.06 | 337.1 | 337.1 | 337.1 | 9 |
| 1730739300 | 337.3 | 1.7 | 0.51 | 337.3 | 337.3 | 337.3 | 3 |
| 1730480100 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730393700 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730307300 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730220900 | 335.6 | 0 | 0.00 | 335.6 | 335.6 | 335.6 | 0 |
| 1730134500 | 335.6 | -0.2 | -0.06 | 335.6 | 335.6 | 335.6 | 6 |
| 1729871700 | 335.8 | -31.8 | -8.65 | 373.5 | 373.5 | 335.8 | 137 |
| 1729756800 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729670400 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729584000 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
| 1729497600 | 367.6 | 0 | 0.00 | 367.6 | 367.6 | 367.6 | 0 |
