Hot Features
프리미엄
ACRES Commercial Realty Corporation (ACR-C)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 25.1439 | 0.11 | 0.46 | 25.03 | 25.185 | 25.03 | 13022 |
| 1732059600 | 25.03 | -0.04 | -0.16 | 25.0699 | 25.0699 | 25 | 7770 |
| 1731973200 | 25.07 | 0.02 | 0.08 | 25.03 | 25.07 | 25.0123 | 4615 |
| 1731714000 | 25.05 | 0.06 | 0.24 | 24.97 | 25.05 | 24.97 | 11362 |
| 1731627600 | 24.99 | 0.02 | 0.08 | 25 | 25.02 | 24.99 | 5366 |
| 1731541200 | 24.9691 | -0.02 | -0.08 | 24.98 | 24.98 | 24.9099 | 9613 |
| 1731454800 | 24.9898 | 0.01 | 0.04 | 25 | 25 | 24.88 | 6129 |
| 1731368400 | 24.9799 | 0.06 | 0.22 | 24.92 | 25.05 | 24.9 | 10262 |
| 1731109200 | 24.9247 | -0.01 | -0.02 | 24.95 | 24.97 | 24.9 | 6546 |
| 1731022800 | 24.93 | 0.1 | 0.40 | 24.89 | 24.99 | 24.87 | 13397 |
| 1730936400 | 24.83 | -0.08 | -0.32 | 24.86 | 24.91 | 24.83 | 21390 |
| 1730850000 | 24.91 | 0.01 | 0.04 | 24.92 | 24.9648 | 24.9 | 14597 |
| 1730763600 | 24.9 | 0.01 | 0.04 | 24.94 | 24.94 | 24.895 | 12873 |
| 1730500800 | 24.89 | 0.02 | 0.08 | 24.87 | 24.9199 | 24.82 | 15288 |
| 1730414400 | 24.87 | 0.01 | 0.04 | 24.89 | 24.92 | 24.87 | 85643 |
| 1730328000 | 24.86 | 0.01 | 0.04 | 24.91 | 24.95 | 24.82 | 17978 |
| 1730241600 | 24.85 | 0.02 | 0.08 | 24.85 | 24.86 | 24.808 | 6543 |
| 1730155200 | 24.83 | 0 | 0.00 | 24.89 | 24.89 | 24.83 | 5417 |
| 1729896000 | 24.83 | -0.03 | -0.12 | 24.892 | 24.9001 | 24.83 | 4268 |
| 1729809600 | 24.86 | -0.03 | -0.12 | 24.88 | 24.9084 | 24.84 | 10084 |
| 1729723200 | 24.89 | 0.03 | 0.12 | 24.84 | 24.89 | 24.8 | 8621 |
| 1729636800 | 24.86 | 0.08 | 0.33 | 24.85 | 24.8881 | 24.82 | 7379 |
| 1729550400 | 24.7793 | -0.11 | -0.44 | 24.87 | 24.87 | 24.76 | 3630 |
| 1729291200 | 24.89 | 0.07 | 0.28 | 24.88 | 24.91 | 24.88 | 2383 |
| 1729204800 | 24.82 | 0.07 | 0.28 | 24.86 | 24.87 | 24.82 | 3107 |
| 1729118400 | 24.75 | -0.07 | -0.28 | 24.85 | 24.9 | 24.75 | 12309 |
| 1729032000 | 24.82 | -0.06 | -0.24 | 24.85 | 24.88 | 24.78 | 6424 |
| 1728945600 | 24.88 | 0.01 | 0.04 | 24.82 | 24.9 | 24.8 | 20330 |
| 1728686400 | 24.87 | 0.03 | 0.12 | 24.84 | 24.87 | 24.84 | 6661 |
| 1728600000 | 24.8402 | 0.04 | 0.16 | 24.8 | 24.85 | 24.7999 | 16196 |
| 1728513600 | 24.8 | 0.07 | 0.28 | 24.75 | 24.8 | 24.7065 | 5796 |
| 1728427200 | 24.73 | 0.03 | 0.12 | 24.68 | 24.77 | 24.68 | 4957 |
| 1728340800 | 24.7 | -0.04 | -0.15 | 24.74 | 24.7999 | 24.63 | 7309 |
| 1728081600 | 24.7383 | -0.04 | -0.17 | 24.76 | 24.8 | 24.69 | 12833 |
| 1727995200 | 24.78 | 0.08 | 0.32 | 24.7508 | 24.85 | 24.6799 | 14717 |
| 1727908800 | 24.7 | -0.01 | -0.04 | 24.71 | 24.77 | 24.6301 | 11433 |
| 1727822400 | 24.71 | -0.49 | -1.94 | 24.72 | 24.72 | 24.53 | 27338 |
| 1727736000 | 25.2 | -0.07 | -0.28 | 25.24 | 25.27 | 25.16 | 27196 |
| 1727476800 | 25.27 | 0.06 | 0.26 | 25.1928 | 25.2896 | 25.18 | 14194 |
| 1727390400 | 25.2052 | -0 | -0.02 | 25.1919 | 25.22 | 25.1603 | 7075 |
| 1727304000 | 25.21 | 0.1 | 0.39 | 25.12 | 25.21 | 25.12 | 6650 |
| 1727217600 | 25.113 | 0 | 0.01 | 25.16 | 25.16 | 25.08 | 12747 |
| 1727131200 | 25.11 | -0.08 | -0.32 | 25.22 | 25.23 | 25.11 | 16794 |
| 1726872000 | 25.19 | -0.06 | -0.24 | 25.25 | 25.25 | 25.1401 | 11963 |
| 1726785600 | 25.25 | 0.21 | 0.84 | 25.06 | 25.25 | 25.06 | 33525 |
| 1726699200 | 25.04 | 0 | 0.00 | 25.06 | 25.1556 | 25.04 | 30113 |
| 1726612800 | 25.0399 | 0.05 | 0.20 | 25.02 | 25.04 | 25.01 | 5744 |
| 1726526400 | 24.99 | -0.01 | -0.04 | 25 | 25.04 | 24.99 | 18623 |
| 1726267200 | 25 | 0.06 | 0.24 | 24.95 | 25 | 24.95 | 3992 |
| 1726180800 | 24.94 | -0.04 | -0.16 | 24.97 | 24.99 | 24.94 | 5471 |
| 1726094400 | 24.98 | -0.01 | -0.04 | 24.98 | 24.9899 | 24.97 | 9523 |
| 1726008000 | 24.99 | 0 | 0.00 | 24.98 | 25.0081 | 24.9654 | 8565 |
| 1725921600 | 24.99 | 0.02 | 0.08 | 24.98 | 24.99 | 24.95 | 2120 |
| 1725662400 | 24.97 | 0.02 | 0.08 | 24.9799 | 24.99 | 24.942 | 11179 |
| 1725576000 | 24.95 | -0.01 | -0.04 | 24.9799 | 25 | 24.95 | 3037 |
| 1725489600 | 24.96 | 0.03 | 0.12 | 24.95 | 24.96 | 24.93 | 3314 |
| 1725403200 | 24.9308 | 0.03 | 0.12 | 24.98 | 24.98 | 24.9279 | 4598 |
| 1725057600 | 24.9 | -0.01 | -0.04 | 24.91 | 24.96 | 24.9 | 8600 |
| 1724971200 | 24.91 | -0.02 | -0.08 | 24.88 | 24.96 | 24.88 | 3719 |
| 1724884800 | 24.93 | 0.03 | 0.12 | 24.91 | 24.94 | 24.71 | 26502 |
| 1724798400 | 24.9 | 0 | 0.00 | 24.9 | 24.94 | 24.9 | 7411 |
| 1724712000 | 24.9 | 0.01 | 0.04 | 24.89 | 24.9224 | 24.88 | 6303 |
| 1724452800 | 24.89 | 0.02 | 0.08 | 24.86 | 24.97 | 24.85 | 10919 |
| 1724366400 | 24.87 | -0 | -0.01 | 24.84 | 24.8798 | 24.83 | 3080 |
| 1724280000 | 24.8725 | 0 | 0.01 | 24.86 | 24.8799 | 24.86 | 4769 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
