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 | -0.255 | -1.48212728858 | 17.205 | 17.485 | 16.76 | 8021189 | 17.12711105 | CS |
| 4 | -0.93 | -5.20134228188 | 17.88 | 17.91 | 16.55 | 6065688 | 17.22292983 | CS |
| 12 | -0.38 | -2.19272937103 | 17.33 | 19.365 | 16.55 | 7286208 | 17.90996387 | CS |
| 26 | -0.55 | -3.14285714286 | 17.5 | 19.365 | 15.71 | 7608043 | 17.54561477 | CS |
| 52 | -2.63 | -13.4320735444 | 19.58 | 21.31 | 15.71 | 6775507 | 18.22198144 | CS |
| 156 | -0.46 | -2.64215967835 | 17.41 | 21.63 | 14.505 | 7298034 | 17.76555971 | CS |
| 260 | 6.37 | 60.2079395085 | 10.58 | 21.63 | 10.39 | 7503071 | 17.23041005 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 4285609 |
| 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 | 16.629999 | 17.11 | 16.55 | 6579132 |
| 1736379300 | 16.96 | -0.09 | -0.53 | 17.12 | 17.12 | 16.77 | 5663471 |
| 1736292900 | 17.05 | -0.23 | -1.33 | 17.43 | 17.48 | 17 | 5538041 |
| 1736206500 | 17.28 | -0.17 | -0.97 | 17.54 | 17.65 | 17.27 | 6390476 |
| 1735947300 | 17.45 | 0.25 | 1.45 | 17.21 | 17.475 | 17.05 | 7546631 |
| 1735860900 | 17.2 | -0.32 | -1.83 | 17.57 | 17.58 | 17.155 | 5121681 |
| 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 | 5850408 |
| 1735342500 | 17.975 | -0.31 | -1.67 | 18.14 | 18.235 | 17.83 | 7022241 |
| 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 | 18.18 | 18.21 | 17.91 | 4285953 |
| 1734737700 | 18.2 | 0.57 | 3.23 | 17.43 | 18.355 | 17.38 | 19799312 |
| 1734651300 | 17.63 | 0.08 | 0.46 | 17.6 | 17.85 | 17.55 | 7594946 |
| 1734564900 | 17.55 | -1.17 | -6.25 | 18.74 | 18.82 | 17.53 | 10588684 |
| 1734478500 | 18.72 | 0.06 | 0.32 | 18.51 | 18.86 | 18.45 | 7336262 |
| 1734392100 | 18.66 | 0.08 | 0.43 | 18.59 | 19.03 | 18.51 | 8232880 |
| 1734132900 | 18.58 | -0.24 | -1.28 | 18.82 | 18.92 | 18.51 | 4514379 |
| 1734046500 | 18.82 | -0.11 | -0.58 | 18.91 | 19.03 | 18.775 | 5529287 |
| 1733960100 | 18.93 | -0.14 | -0.73 | 19.23 | 19.365 | 18.865 | 6228934 |
| 1733873700 | 19.07 | 0.13 | 0.69 | 19.01 | 19.21 | 18.785 | 6518868 |
| 1733787300 | 18.94 | 0.12 | 0.64 | 18.91 | 19.15 | 18.83 | 6789110 |
| 1733528100 | 18.82 | 0.02 | 0.11 | 18.92 | 19.03 | 18.635 | 5650018 |
| 1733441700 | 18.8 | 0.27 | 1.46 | 18.53 | 18.97 | 18.375 | 9270293 |
| 1733355300 | 18.53 | 0.01 | 0.05 | 18.52 | 18.59 | 18.385 | 5113847 |
| 1733268900 | 18.52 | 0.13 | 0.71 | 18.57 | 19.08 | 18.49 | 10704175 |
| 1733182500 | 18.39 | -0.03 | -0.16 | 18.46 | 18.59 | 18.27 | 5542179 |
| 1732917840 | 18.42 | -0.01 | -0.05 | 18.58 | 18.645 | 18.42 | 4412556 |
| 1732750500 | 18.43 | 0.12 | 0.66 | 18.31 | 18.615 | 18.31 | 6952054 |
| 1732664100 | 18.31 | -0.11 | -0.60 | 18.32 | 18.47 | 18.245 | 8026864 |
| 1732577700 | 18.42 | 0.17 | 0.93 | 18.33 | 18.566616 | 18.29 | 13082307 |
| 1732318500 | 18.25 | 0.36 | 2.01 | 17.9 | 18.31 | 17.88 | 6184087 |
| 1732232100 | 17.89 | 0.47 | 2.70 | 17.5 | 17.99 | 17.46 | 4364734 |
| 1732145700 | 17.42 | 0.09 | 0.52 | 17.23 | 17.46 | 17.17 | 4901122 |
| 1732059300 | 17.33 | -0.08 | -0.46 | 17.2 | 17.37 | 17.08 | 6211253 |
| 1731972900 | 17.41 | 0.15 | 0.87 | 17.31 | 17.45 | 17.16 | 5446119 |
| 1731713700 | 17.26 | -0.2 | -1.15 | 17.51 | 17.68 | 17.26 | 12826428 |
| 1731627300 | 17.46 | -0.54 | -3.00 | 17.98 | 18.12 | 17.43 | 9861421 |
| 1731540900 | 18 | 0.01 | 0.06 | 18.01 | 18.205 | 17.91 | 5510607 |
| 1731454500 | 17.99 | -0.07 | -0.39 | 17.96 | 18.26 | 17.755 | 7736892 |
| 1731368100 | 18.06 | 0.05 | 0.28 | 18.05 | 18.455 | 17.77 | 12972292 |
| 1731108900 | 18.01 | 0.01 | 0.06 | 18.06 | 18.22 | 17.87 | 8591563 |
| 1731022500 | 18 | 0.01 | 0.06 | 18.35 | 18.72 | 17.68 | 13613128 |
| 1730936100 | 17.99 | 0.34 | 1.93 | 18.5 | 18.7 | 17.94 | 21161947 |
| 1730849700 | 17.65 | 0.26 | 1.50 | 17.24 | 17.655 | 17.215 | 5501213 |
| 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 |
