Hot Features
프리미엄
Ardent Health Partners Inc (ARDT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 4.29447852761 | 16.3 | 17.95 | 16.2001 | 244308 | 17.20753508 | CS |
| 4 | -2.47 | -12.6861838726 | 19.47 | 19.64 | 14.575 | 263457 | 17.61922163 | CS |
| 12 | -0.53 | -3.0233884769 | 17.53 | 20.72 | 14.575 | 387020 | 18.37493936 | CS |
| 26 | 2 | 13.3333333333 | 15 | 20.72 | 14.575 | 388725 | 17.87874146 | CS |
| 52 | 2 | 13.3333333333 | 15 | 20.72 | 14.575 | 388725 | 17.87874146 | CS |
| 156 | 2 | 13.3333333333 | 15 | 20.72 | 14.575 | 388725 | 17.87874146 | CS |
| 260 | 2 | 13.3333333333 | 15 | 20.72 | 14.575 | 388725 | 17.87874146 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 17 | 0.39 | 2.35 | 16.715 | 17.005 | 16.3 | 241277 |
| 1731714000 | 16.61 | -1.2 | -6.74 | 17.74 | 17.74 | 16.41 | 238643 |
| 1731627600 | 17.81 | 0.81 | 4.76 | 17.45 | 17.95 | 17.25 | 230350 |
| 1731541200 | 17 | -0.14 | -0.82 | 17.5 | 17.5 | 16.84 | 146471 |
| 1731454800 | 17.14 | -0.17 | -0.98 | 17.34 | 17.5 | 17.06 | 168876 |
| 1731368400 | 17.31 | 0.94 | 5.74 | 16.3 | 17.52 | 16.3 | 415422 |
| 1731109200 | 16.37 | -1.17 | -6.67 | 17.3689 | 17.54 | 16.27 | 382857 |
| 1731022800 | 17.54 | 1.27 | 7.81 | 15.36 | 18 | 14.575 | 587505 |
| 1730936400 | 16.27 | -1.78 | -9.86 | 16.2 | 17 | 15.8201 | 539030 |
| 1730850000 | 18.05 | 0.46 | 2.62 | 17.63 | 18.19 | 17.36 | 166575 |
| 1730763600 | 17.59 | -0.11 | -0.62 | 17.7 | 18.04 | 17.54 | 96319 |
| 1730500800 | 17.7 | 0.3 | 1.72 | 17.59 | 17.8 | 17.51 | 114993 |
| 1730414400 | 17.4 | -1.07 | -5.79 | 18.22 | 18.35 | 17.39 | 205159 |
| 1730328000 | 18.47 | -0.23 | -1.23 | 18.65 | 18.85 | 18.24 | 97914 |
| 1730241600 | 18.7 | 0.66 | 3.66 | 17.945 | 18.79 | 17.89 | 284258 |
| 1730155200 | 18.04 | 0.3 | 1.69 | 18.01 | 18.25 | 17.65 | 164887 |
| 1729896000 | 17.74 | -0.16 | -0.89 | 17.76 | 18.17 | 17.54 | 175312 |
| 1729809600 | 17.9 | -1.4 | -7.25 | 19.25 | 19.64 | 17.77 | 443822 |
| 1729723200 | 19.3 | -0.04 | -0.21 | 19.23 | 19.55 | 19.08 | 229582 |
| 1729636800 | 19.34 | 0.68 | 3.64 | 18.53 | 19.36 | 18.52 | 258940 |
| 1729550400 | 18.66 | -0.88 | -4.50 | 19.47 | 19.555 | 18.35 | 268845 |
| 1729291200 | 19.54 | 0.04 | 0.21 | 19.46 | 19.94 | 19.26 | 130429 |
| 1729204800 | 19.5 | -0.69 | -3.42 | 20.19 | 20.19 | 19.37 | 152244 |
| 1729118400 | 20.19 | 0.84 | 4.34 | 19.39 | 20.72 | 19.39 | 509247 |
| 1729032000 | 19.35 | 0.48 | 2.54 | 19.01 | 20.11 | 19.01 | 347120 |
| 1728945600 | 18.87 | -0.11 | -0.58 | 18.76 | 19.05 | 18.5601 | 123416 |
| 1728686400 | 18.98 | 0.86 | 4.75 | 18.48 | 18.99 | 18.31 | 215186 |
| 1728600000 | 18.12 | 0.12 | 0.67 | 17.88 | 18.46 | 17.755 | 157400 |
| 1728513600 | 18 | 0.38 | 2.16 | 17.43 | 18.01 | 17.3 | 114704 |
| 1728427200 | 17.62 | -0.01 | -0.06 | 17.53 | 18.25 | 17.29 | 189895 |
| 1728340800 | 17.63 | -0.36 | -2.00 | 17.99 | 17.99 | 17.57 | 842406 |
| 1728081600 | 17.99 | 0.23 | 1.30 | 17.47 | 18.03 | 17.29 | 231115 |
| 1727995200 | 17.76 | -1.3 | -6.82 | 19.05 | 19.25 | 17.2836 | 515534 |
| 1727908800 | 19.06 | 0.15 | 0.79 | 18.72 | 19.26 | 18.595 | 298583 |
| 1727822400 | 18.91 | 0.53 | 2.88 | 18.34 | 19.1 | 17.99 | 600748 |
| 1727735520 | 18.38 | 0.08 | 0.44 | 18.42 | 18.42 | 17.66 | 422601 |
| 1727476800 | 18.3 | -0.8 | -4.19 | 19.1 | 19.1 | 18.02 | 339667 |
| 1727390400 | 19.1 | -0.24 | -1.24 | 19.26 | 19.49 | 18.89 | 359835 |
| 1727304000 | 19.34 | -0.01 | -0.05 | 19.65 | 19.94 | 19.32 | 661608 |
| 1727217600 | 19.35 | 0.28 | 1.47 | 19.23 | 19.48 | 18.955 | 423281 |
| 1727131200 | 19.07 | 0.79 | 4.32 | 18.28 | 19.52 | 18.12 | 670116 |
| 1726872000 | 18.28 | 0.31 | 1.73 | 18.4 | 18.4782 | 17.8001 | 2808988 |
| 1726785600 | 17.97 | 0.89 | 5.21 | 17.37 | 17.97 | 17.1 | 359926 |
| 1726699200 | 17.08 | -0.14 | -0.81 | 17.07 | 17.42 | 16.79 | 200234 |
| 1726612800 | 17.22 | -0.33 | -1.88 | 17.655 | 17.7 | 16.725 | 399091 |
| 1726526400 | 17.55 | -0.6 | -3.31 | 18.21 | 18.41 | 17.308189 | 249169 |
| 1726267200 | 18.15 | 0.21 | 1.17 | 17.94 | 18.2 | 17.52 | 216091 |
| 1726180800 | 17.94 | -0.58 | -3.13 | 18.72 | 18.72 | 17.84 | 329063 |
| 1726094400 | 18.52 | 0.21 | 1.15 | 18.17 | 18.88 | 18.17 | 235111 |
| 1726008000 | 18.31 | 0.09 | 0.49 | 18.215 | 18.87 | 18.08 | 204534 |
| 1725921600 | 18.22 | -0.97 | -5.05 | 19.18 | 19.47 | 18.16 | 340296 |
| 1725662400 | 19.19 | -0.39 | -1.99 | 19.68 | 19.86 | 18.33 | 285649 |
| 1725576000 | 19.58 | -0.09 | -0.46 | 19.855 | 19.97 | 19.5 | 203821 |
| 1725489600 | 19.67 | 0.37 | 1.92 | 19.18 | 20.19 | 18.91 | 346983 |
| 1725403200 | 19.3 | -0.53 | -2.67 | 20.19 | 20.3 | 19.28 | 364515 |
| 1725057600 | 19.83 | 0.12 | 0.61 | 19.85 | 20.1299 | 19.3764 | 418734 |
| 1724971200 | 19.71 | 0.91 | 4.84 | 19.36 | 19.87 | 19.18 | 562107 |
| 1724884800 | 18.8 | 0.22 | 1.18 | 19.37 | 19.39 | 18.2 | 649620 |
| 1724798400 | 18.58 | 1.06 | 6.05 | 17.55 | 19.16 | 17.39 | 1484579 |
| 1724712000 | 17.52 | 0.25 | 1.45 | 17.53 | 17.53 | 16.95 | 526499 |
| 1724452800 | 17.27 | 0.25 | 1.47 | 17.09 | 17.49 | 17.09 | 105495 |
| 1724366400 | 17.02 | 0.11 | 0.65 | 17 | 17.13 | 16.92 | 185635 |
| 1724280000 | 16.91 | -0.44 | -2.54 | 17.34 | 17.545 | 16.86 | 186286 |
| 1724193600 | 17.35 | -0.15 | -0.86 | 17.5 | 17.96 | 17.16 | 101549 |
| 1724107200 | 17.5 | 0.56 | 3.31 | 16.85 | 17.75 | 16.62 | 238392 |
