Hot Features
프리미엄
Diversified Healthcare Trust (DHCNL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.317863954228 | 15.73 | 15.9685 | 15.325 | 3003 | 15.58900866 | CS |
| 4 | -0.38 | -2.36612702366 | 16.06 | 16.8 | 15.325 | 5246 | 16.2535923 | CS |
| 12 | -0.33 | -2.06121174266 | 16.01 | 16.83 | 15.325 | 10858 | 16.09876711 | CS |
| 26 | -1.71 | -9.83323749281 | 17.39 | 18.25 | 15.2703 | 14611 | 16.43201318 | CS |
| 52 | -0.52 | -3.20987654321 | 16.2 | 18.25 | 13.73 | 15462 | 15.79318006 | CS |
| 156 | -4.14 | -20.8879919273 | 19.82 | 20.7 | 10.19 | 24904 | 14.63801419 | CS |
| 260 | 4.1 | 35.4058721934 | 11.58 | 25.6725 | 10.19 | 24944 | 17.41300144 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 15.68 | -0.22 | -1.38 | 15.82 | 15.82 | 15.65 | 692 |
| 1742337300 | 15.9 | -0.07 | -0.43 | 15.76 | 15.9 | 15.5 | 3393 |
| 1742250900 | 15.9685 | 0.64 | 4.20 | 15.16 | 15.9685 | 15.16 | 1197 |
| 1741991700 | 15.325 | -0.44 | -2.76 | 15.7091 | 15.8 | 15.325 | 7372 |
| 1741905300 | 15.76 | -0.2 | -1.25 | 15.73 | 15.838 | 15.7 | 2503 |
| 1741818900 | 15.96 | 0.14 | 0.88 | 15.96 | 15.995 | 15.85 | 2844 |
| 1741732500 | 15.82 | -0.26 | -1.62 | 16 | 16.09 | 15.703 | 1863 |
| 1741646100 | 16.079999 | -0.25 | -1.52 | 16.329999 | 16.329999 | 15.89 | 10835 |
| 1741390500 | 16.3278 | 0.13 | 0.79 | 16.37 | 16.375 | 16.29 | 1492 |
| 1741304100 | 16.2 | -0.14 | -0.86 | 16.399999 | 16.4795 | 16.2 | 3032 |
| 1741217700 | 16.34 | 0 | 0.00 | 16.329999 | 16.34 | 16.27 | 3999 |
| 1741131300 | 16.34 | -0.36 | -2.16 | 16.5 | 16.5 | 16.34 | 5760 |
| 1741044900 | 16.7 | 0.08 | 0.48 | 16.79 | 16.8 | 16.21 | 7215 |
| 1740785700 | 16.62 | 0.27 | 1.62 | 16.489999 | 16.62 | 16.379999 | 16200 |
| 1740699300 | 16.355 | 0.12 | 0.74 | 16.379999 | 16.39 | 16.219999 | 3358 |
| 1740612900 | 16.2344 | -0.27 | -1.61 | 16.35 | 16.5 | 16.2 | 7332 |
| 1740526500 | 16.5 | 0.05 | 0.30 | 16.44 | 16.54 | 16.34 | 12500 |
| 1740440100 | 16.45 | 0.02 | 0.12 | 16.399999 | 16.45 | 16.26 | 4218 |
| 1740180900 | 16.43 | 0.29 | 1.80 | 16.16 | 16.4718 | 16.12 | 5645 |
| 1740094500 | 16.14 | -0.16 | -0.98 | 16.12 | 16.17 | 16.059999 | 6767 |
| 1740008100 | 16.3 | 0.07 | 0.44 | 16.23 | 16.34 | 16.149999 | 5841 |
| 1739921700 | 16.229 | -0.42 | -2.53 | 16.57 | 16.57 | 16.140999 | 1851 |
| 1739576100 | 16.649999 | 0.13 | 0.79 | 16.219999 | 16.649999 | 16.2083 | 6120 |
| 1739489700 | 16.52 | -0.01 | -0.06 | 16.489999 | 16.563099 | 16.489999 | 4582 |
| 1739403300 | 16.53 | -0.04 | -0.24 | 16.48 | 16.53 | 16.29 | 2988 |
| 1739316900 | 16.57 | 0.12 | 0.73 | 16.41 | 16.57 | 16.41 | 11402 |
| 1739230500 | 16.45 | 0.05 | 0.30 | 16.309999 | 16.45 | 16.309999 | 6402 |
| 1738971300 | 16.399999 | -0.13 | -0.79 | 16.32 | 16.559999 | 16.32 | 11809 |
| 1738884900 | 16.53 | -0.26 | -1.55 | 16.83 | 16.83 | 16.465 | 12332 |
| 1738798500 | 16.79 | 0.25 | 1.51 | 16.55 | 16.81 | 16.55 | 7397 |
| 1738712100 | 16.54 | 0.04 | 0.24 | 16.219999 | 16.59 | 16.219999 | 6536 |
| 1738625700 | 16.5 | 0.2 | 1.23 | 16.16 | 16.55 | 16.16 | 9517 |
| 1738366500 | 16.3 | 0.03 | 0.18 | 16.32 | 16.8 | 16.3 | 29967 |
| 1738280100 | 16.27 | 0.16 | 0.99 | 16.149999 | 16.39 | 16.1001 | 10374 |
| 1738193700 | 16.11 | 0.1 | 0.62 | 16.19 | 16.21 | 16 | 4966 |
| 1738107300 | 16.0101 | -0.36 | -2.20 | 16.329999 | 16.329999 | 16.0101 | 2947 |
| 1738020900 | 16.37 | 0.19 | 1.17 | 16.11 | 16.5 | 16 | 18313 |
| 1737761700 | 16.18 | 0.06 | 0.37 | 16 | 16.42 | 15.9001 | 19427 |
| 1737675300 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737588900 | 16.12 | 0.17 | 1.07 | 16 | 16.239999 | 15.8701 | 17547 |
| 1737502500 | 15.95 | 0.05 | 0.31 | 15.95 | 15.95 | 15.8579 | 4616 |
| 1737156900 | 15.9 | -0.05 | -0.31 | 15.88 | 15.94 | 15.85 | 5586 |
| 1737070500 | 15.95 | -0.16 | -0.99 | 15.93 | 16.129999 | 15.93 | 6203 |
| 1736984100 | 16.11 | 0.24 | 1.51 | 15.89 | 16.26 | 15.89 | 10692 |
| 1736897700 | 15.87 | -0.06 | -0.38 | 15.78 | 15.93 | 15.765 | 15694 |
| 1736811300 | 15.93 | -0.06 | -0.38 | 15.98 | 16.01 | 15.85 | 14643 |
| 1736552100 | 15.99 | 0.06 | 0.38 | 15.93 | 16 | 15.85 | 3638 |
| 1736379300 | 15.93 | -0.01 | -0.06 | 15.94 | 15.94 | 15.82 | 10894 |
| 1736292900 | 15.94 | -0.06 | -0.38 | 16 | 16 | 15.8425 | 16242 |
| 1736206500 | 16 | 0.02 | 0.13 | 16.01 | 16.3247 | 15.96 | 7371 |
| 1735947300 | 15.98 | -0.11 | -0.68 | 16.09 | 16.19 | 15.88 | 11227 |
| 1735860900 | 16.09 | 0.32 | 2.03 | 15.81 | 16.16 | 15.81 | 19413 |
| 1735688100 | 15.77 | -0.11 | -0.69 | 15.88 | 15.9983 | 15.55 | 124035 |
| 1735601700 | 15.88 | -0.04 | -0.25 | 15.92 | 16.04 | 15.55 | 25339 |
| 1735342500 | 15.92 | -0.08 | -0.50 | 15.95 | 16.05 | 15.79 | 23406 |
| 1735256100 | 16 | -0.02 | -0.09 | 16.01 | 16.1 | 15.86 | 7887 |
| 1735077840 | 16.015 | -0.08 | -0.47 | 16.079999 | 16.16 | 16.01 | 5645 |
| 1734996900 | 16.0911 | -0.14 | -0.86 | 16.23 | 16.239999 | 16.0001 | 7064 |
| 1734737700 | 16.23 | 0.02 | 0.12 | 16.2 | 16.265 | 16.11 | 13459 |
