Hot Features
프리미엄
Host Hotels and Resorts Inc (HST)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8232 | -4.86524822695 | 16.92 | 17.155 | 15.86 | 11814421 | 16.49583124 | CS |
| 4 | -0.9532 | -5.59061583578 | 17.05 | 17.155 | 15.86 | 9158423 | 16.57205511 | CS |
| 12 | -2.4232 | -13.0842332613 | 18.52 | 19.365 | 15.86 | 7622150 | 17.28196642 | CS |
| 26 | -1.4632 | -8.33257403189 | 17.56 | 19.365 | 15.86 | 7534862 | 17.54364562 | CS |
| 52 | -4.1032 | -20.3128712871 | 20.2 | 21.31 | 15.71 | 6988368 | 17.92913091 | CS |
| 156 | -2.3132 | -12.5649103748 | 18.41 | 21.63 | 14.505 | 7316214 | 17.71132803 | CS |
| 260 | 5.5168 | 52.1436672968 | 10.58 | 21.63 | 10.39 | 7539937 | 17.21612242 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 16.01 | -0.01 | -0.06 | 16.07 | 16.21 | 15.86 | 7422676 |
| 1740526500 | 16.02 | -0.23 | -1.42 | 16.26 | 16.26 | 15.86 | 11385642 |
| 1740440100 | 16.25 | -0.09 | -0.55 | 16.42 | 16.489999 | 16.09 | 6254385 |
| 1740180900 | 16.34 | -0.42 | -2.51 | 16.78 | 16.81 | 16.16 | 17225819 |
| 1740094500 | 16.76 | -0.32 | -1.87 | 16.7 | 16.8 | 16.329999 | 14065785 |
| 1740008100 | 17.08 | 0.03 | 0.18 | 16.92 | 17.155 | 16.81 | 10140472 |
| 1739921700 | 17.05 | 0.66 | 4.03 | 16.53 | 17.095 | 16.5 | 12641353 |
| 1739576100 | 16.39 | -0.03 | -0.18 | 16.535 | 16.635 | 16.309999 | 4847392 |
| 1739489700 | 16.42 | 0.11 | 0.67 | 16.35 | 16.46 | 16.26 | 3968217 |
| 1739403300 | 16.309999 | -0.18 | -1.09 | 16.26 | 16.399999 | 16.2 | 4315417 |
| 1739316900 | 16.489999 | -0.06 | -0.36 | 16.399999 | 16.55 | 16.274999 | 4612893 |
| 1739230500 | 16.55 | -0.21 | -1.25 | 16.75 | 16.89 | 16.53 | 12576580 |
| 1738971300 | 16.76 | 0.07 | 0.42 | 16.75 | 16.87 | 16.55 | 7819624 |
| 1738884900 | 16.69 | 0.32 | 1.95 | 16.469999 | 16.7 | 16.46 | 8755978 |
| 1738798500 | 16.37 | -0.02 | -0.12 | 16.469999 | 16.475 | 16.184999 | 6948623 |
| 1738712100 | 16.39 | -0.1 | -0.61 | 16.364999 | 16.52 | 16.26 | 4831169 |
| 1738625700 | 16.489999 | -0.22 | -1.32 | 16.17 | 16.64 | 15.98 | 11010093 |
| 1738366500 | 16.71 | 0.07 | 0.42 | 16.7 | 16.91 | 16.59 | 11268488 |
| 1738280100 | 16.64 | 0.05 | 0.30 | 16.84 | 16.89 | 16.51 | 9613310 |
| 1738193700 | 16.59 | -0.46 | -2.70 | 17.05 | 17.12 | 16.504999 | 11728800 |
| 1738107300 | 17.05 | -0.13 | -0.76 | 17.15 | 17.445 | 17.01 | 8746014 |
| 1738020900 | 17.18 | 0.24 | 1.42 | 16.97 | 17.245 | 16.83 | 14808101 |
| 1737761700 | 16.94 | -0.35 | -2.02 | 17.4 | 17.485 | 16.8 | 10219633 |
| 1737675300 | 17.29 | 0 | 0.00 | 17.29 | 17.29 | 17.29 | 0 |
| 1737588900 | 17.29 | 0.08 | 0.46 | 17.14 | 17.37 | 17.01 | 9558712 |
| 1737502500 | 17.21 | 0.15 | 0.88 | 17.205 | 17.31 | 17.115 | 4285223 |
| 1737156900 | 17.06 | -0.01 | -0.06 | 17.205 | 17.2888 | 17.03 | 5648053 |
| 1737070500 | 17.07 | -0.25 | -1.44 | 17.36 | 17.44 | 17.055 | 4135815 |
| 1736984100 | 17.32 | 0.04 | 0.23 | 17.45 | 17.73 | 17.265 | 5303572 |
| 1736897700 | 17.28 | 0.12 | 0.70 | 17.34 | 17.38 | 17.19 | 4424542 |
| 1736811300 | 17.16 | 0.08 | 0.47 | 16.96 | 17.2 | 16.86 | 5721069 |
| 1736552100 | 17.08 | 0.12 | 0.71 | 16.61 | 17.11 | 16.55 | 6477292 |
| 1736379300 | 16.96 | -0.09 | -0.53 | 17.12 | 17.12 | 16.77 | 5645994 |
| 1736292900 | 17.05 | -0.23 | -1.33 | 17.32 | 17.48 | 17 | 5458529 |
| 1736206500 | 17.28 | -0.17 | -0.97 | 17.54 | 17.65 | 17.27 | 6372384 |
| 1735947300 | 17.45 | 0.25 | 1.45 | 17.22 | 17.475 | 17.05 | 7464534 |
| 1735860900 | 17.2 | -0.32 | -1.83 | 17.53 | 17.535 | 17.155 | 5075140 |
| 1735688100 | 17.52 | -0.26 | -1.46 | 17.55 | 17.65 | 17.39 | 5422161 |
| 1735601700 | 17.78 | -0.2 | -1.08 | 17.88 | 17.91 | 17.53 | 5838349 |
| 1735342500 | 17.975 | -0.31 | -1.67 | 18.175 | 18.235 | 17.83 | 6975160 |
| 1735256100 | 18.28 | 0.06 | 0.33 | 18.17 | 18.34 | 18.09 | 3034455 |
| 1735077840 | 18.22 | 0.15 | 0.83 | 18.09 | 18.275 | 18.005 | 1710037 |
| 1734996900 | 18.07 | -0.13 | -0.71 | 18.11 | 18.21 | 17.91 | 4244757 |
| 1734737700 | 18.2 | 0.57 | 3.23 | 17.6 | 18.355 | 17.53 | 18339548 |
| 1734651300 | 17.63 | 0.08 | 0.46 | 17.63 | 17.85 | 17.56 | 7508687 |
| 1734564900 | 17.55 | -1.17 | -6.25 | 18.74 | 18.82 | 17.53 | 10582435 |
| 1734478500 | 18.72 | 0.06 | 0.32 | 18.64 | 18.86 | 18.51 | 7179424 |
| 1734392100 | 18.66 | 0.08 | 0.43 | 18.58 | 19.03 | 18.51 | 8168618 |
| 1734132900 | 18.58 | -0.24 | -1.28 | 18.79 | 18.8 | 18.51 | 4445667 |
| 1734046500 | 18.82 | -0.11 | -0.58 | 18.88 | 19.03 | 18.775 | 5502328 |
| 1733960100 | 18.93 | -0.14 | -0.73 | 19.095 | 19.365 | 18.865 | 6178134 |
| 1733873700 | 19.07 | 0.13 | 0.69 | 18.965 | 19.21 | 18.785 | 6488216 |
| 1733787300 | 18.94 | 0.12 | 0.64 | 18.85 | 19.15 | 18.83 | 6743654 |
| 1733528100 | 18.82 | 0.02 | 0.11 | 18.955 | 18.98 | 18.635 | 5607769 |
| 1733441700 | 18.8 | 0.27 | 1.46 | 18.53 | 18.97 | 18.41 | 9211025 |
| 1733355300 | 18.53 | 0.01 | 0.05 | 18.52 | 18.59 | 18.385 | 5061043 |
| 1733268900 | 18.52 | 0.13 | 0.71 | 18.82 | 19.08 | 18.49 | 10617653 |
| 1733182500 | 18.39 | -0.03 | -0.16 | 18.5 | 18.59 | 18.27 | 5487456 |
| 1732917840 | 18.42 | -0.01 | -0.05 | 18.58 | 18.645 | 18.42 | 4399236 |
| 1732750500 | 18.43 | 0.12 | 0.66 | 18.31 | 18.615 | 18.31 | 6944775 |
