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 | -0.28 | -1.58460667799 | 17.67 | 18.23 | 17.2 | 4841488 | 17.4210547 | CS |
| 4 | -0.14 | -0.798630918426 | 17.53 | 18.23 | 17 | 5250170 | 17.63832211 | CS |
| 12 | 1.27 | 7.87841191067 | 16.12 | 18.95 | 15.9212 | 7211726 | 17.48659602 | CS |
| 26 | -1.43 | -7.59829968119 | 18.82 | 19.11 | 15.71 | 7040782 | 17.5781461 | CS |
| 52 | 0.63 | 3.75894988067 | 16.76 | 21.31 | 15.71 | 6628337 | 18.39765 | CS |
| 156 | -1.14 | -6.1521856449 | 18.53 | 21.63 | 14.505 | 7330097 | 17.69247423 | CS |
| 260 | 6.81 | 64.3667296786 | 10.58 | 21.63 | 10.39 | 7530381 | 17.19557675 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 17.39 | 0.06 | 0.35 | 17.33 | 17.52 | 17.27 | 6825026 |
| 1730500500 | 17.33 | 0.09 | 0.52 | 17.2 | 17.55 | 17.2 | 4661992 |
| 1730414100 | 17.24 | -0.51 | -2.87 | 17.68 | 17.76 | 17.21 | 6286807 |
| 1730327700 | 17.75 | 0.13 | 0.74 | 17.62 | 17.9 | 17.575 | 3805880 |
| 1730241300 | 17.62 | -0.09 | -0.51 | 17.67 | 17.775 | 17.5367 | 2627733 |
| 1730154900 | 17.71 | 0.13 | 0.74 | 17.76 | 17.87 | 17.68 | 3761720 |
| 1729895700 | 17.58 | -0.08 | -0.45 | 17.8 | 17.83 | 17.565 | 3273847 |
| 1729809300 | 17.66 | 0.28 | 1.61 | 17.47 | 17.675 | 17.365 | 5456042 |
| 1729722900 | 17.38 | -0.21 | -1.19 | 17.5 | 17.54 | 17.07 | 6680816 |
| 1729636500 | 17.59 | -0.04 | -0.23 | 17.56 | 17.63 | 17.46 | 4038332 |
| 1729550100 | 17.63 | -0.14 | -0.79 | 17.68 | 17.74 | 17.485 | 4104622 |
| 1729290900 | 17.77 | -0.27 | -1.50 | 17.99 | 18.15 | 17.64 | 8034430 |
| 1729204500 | 18.04 | 0.05 | 0.28 | 18.19 | 18.2 | 17.825 | 7588787 |
| 1729118100 | 17.99 | 0.07 | 0.39 | 17.93 | 18.16 | 17.91 | 4461042 |
| 1729031700 | 17.92 | 0.02 | 0.11 | 17.95 | 18.22 | 17.89 | 6507440 |
| 1728945300 | 17.9 | 0.09 | 0.51 | 17.75 | 17.92 | 17.6 | 4647055 |
| 1728686100 | 17.81 | 0.2 | 1.14 | 17.68 | 17.88 | 17.535 | 4618273 |
| 1728599700 | 17.61 | 0.16 | 0.92 | 17.39 | 17.61 | 17.31 | 4648063 |
| 1728513300 | 17.45 | -0.01 | -0.06 | 17.4 | 17.57 | 17.2813 | 5386278 |
| 1728426900 | 17.46 | -0.02 | -0.11 | 17.53 | 17.58 | 17 | 7589218 |
| 1728340500 | 17.48 | -0.38 | -2.13 | 17.75 | 18.04 | 17.34 | 7174838 |
| 1728081300 | 17.86 | 0.48 | 2.76 | 17.61 | 17.985 | 17.56 | 5337267 |
| 1727994900 | 17.38 | -0.19 | -1.08 | 17.46 | 17.46 | 17.145 | 8303676 |
| 1727908500 | 17.57 | 0.02 | 0.11 | 17.38 | 17.685 | 17.35 | 10699401 |
| 1727822100 | 17.55 | -0.05 | -0.28 | 17.58 | 17.65 | 17.18 | 7221130 |
| 1727735700 | 17.6 | -0.53 | -2.92 | 17.91 | 18 | 17.46 | 7459769 |
| 1727476500 | 18.13 | -0.11 | -0.60 | 18.42 | 18.455 | 18.085 | 6472472 |
| 1727390100 | 18.24 | 0.03 | 0.16 | 18.35 | 18.47 | 18.13 | 10801065 |
| 1727303700 | 18.21 | -0.47 | -2.52 | 18.74 | 18.82 | 18.195 | 6528099 |
| 1727217300 | 18.68 | 0.05 | 0.27 | 18.7 | 18.885 | 18.55 | 8588629 |
| 1727130900 | 18.63 | -0.1 | -0.53 | 18.83 | 18.95 | 18.39 | 7459095 |
| 1726871700 | 18.73 | 0.2 | 1.08 | 18.55 | 18.84 | 18.28 | 15487416 |
| 1726785300 | 18.53 | 0.65 | 3.64 | 18.26 | 18.67 | 18.115 | 14809145 |
| 1726698900 | 17.88 | 0.07 | 0.39 | 17.84 | 18.265 | 17.73 | 9060599 |
| 1726612500 | 17.81 | 0.35 | 2.00 | 17.59 | 17.92 | 17.59 | 5161917 |
| 1726526100 | 17.46 | 0.04 | 0.23 | 17.5 | 17.62 | 17.355 | 5366712 |
| 1726266900 | 17.42 | 0.22 | 1.28 | 17.26 | 17.605 | 17.26 | 5167681 |
| 1726180500 | 17.2 | 0.38 | 2.26 | 16.92 | 17.235 | 16.79 | 7706009 |
| 1726094100 | 16.82 | 0.04 | 0.24 | 16.719999 | 16.945 | 16.575 | 8475879 |
| 1726007700 | 16.78 | 0.01 | 0.06 | 16.76 | 16.85 | 16.42 | 9292693 |
| 1725921300 | 16.77 | 0.04 | 0.24 | 16.76 | 17.1 | 16.73 | 8057566 |
| 1725662100 | 16.73 | 0 | 0.00 | 16.739999 | 16.89 | 16.605 | 9016627 |
| 1725575700 | 16.73 | -0.2 | -1.18 | 16.9 | 16.96 | 16.61 | 8545704 |
| 1725489300 | 16.93 | -0.44 | -2.53 | 17.29 | 17.56 | 16.89 | 9458009 |
| 1725402900 | 17.37 | -0.33 | -1.86 | 17.62 | 17.67 | 17.25 | 6736446 |
| 1725057300 | 17.7 | 0.05 | 0.28 | 17.77 | 18.07 | 17.57 | 9227407 |
| 1724970900 | 17.65 | 0.41 | 2.38 | 17.335 | 17.745 | 17.25 | 6854655 |
| 1724884500 | 17.24 | -0.06 | -0.35 | 17.3 | 17.3 | 17.125 | 6452782 |
| 1724798100 | 17.3 | -0.04 | -0.23 | 17.29 | 17.45 | 17.16 | 7685243 |
| 1724711700 | 17.34 | -0.07 | -0.40 | 17.56 | 17.605 | 17.28 | 8837657 |
| 1724452500 | 17.41 | 0.32 | 1.87 | 17.14 | 17.58 | 17.095 | 12253077 |
| 1724366100 | 17.09 | 0.17 | 1.00 | 16.88 | 17.35 | 16.88 | 12029899 |
| 1724279700 | 16.92 | 0.4 | 2.42 | 16.64 | 16.94 | 16.48 | 7844839 |
| 1724193300 | 16.52 | -0.31 | -1.84 | 16.7701 | 16.7701 | 16.5 | 6466661 |
| 1724106900 | 16.83 | 0.38 | 2.31 | 16.46 | 16.91 | 16.405 | 7257812 |
| 1723847700 | 16.45 | 0.02 | 0.12 | 16.42 | 16.469999 | 16.29 | 7662791 |
| 1723761300 | 16.43 | 0.27 | 1.67 | 16.399999 | 16.66 | 16.325 | 6576831 |
| 1723674900 | 16.16 | 0.07 | 0.44 | 16.02 | 16.274999 | 16.02 | 6718238 |
| 1723588500 | 16.09 | 0.04 | 0.25 | 16.12 | 16.21 | 15.9212 | 6232710 |
| 1723502100 | 16.05 | -0.28 | -1.71 | 16.329999 | 16.335 | 15.9826 | 6563240 |
| 1723242900 | 16.329999 | 0.1 | 0.62 | 16.21 | 16.495 | 16.059999 | 11370888 |
| 1723156500 | 16.23 | 0.2 | 1.25 | 16.19 | 16.39 | 16.065 | 9476707 |
| 1723070100 | 16.03 | -0.24 | -1.48 | 16.42 | 16.45 | 16.01 | 12711243 |
| 1722983700 | 16.27 | 0.35 | 2.20 | 15.92 | 16.399999 | 15.78 | 8857328 |
| 1722897300 | 15.92 | -0.28 | -1.73 | 15.81 | 16.21 | 15.71 | 11569535 |
