Hot Features
프리미엄
Commmunity Healthcare Trust (CHCT)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.2489539749 | 19.12 | 19.635 | 18.46 | 227505 | 18.88676332 | CS |
| 4 | 1.36 | 7.84766301212 | 17.33 | 19.705 | 16.595 | 300395 | 18.44190417 | CS |
| 12 | -0.5 | -2.60552371027 | 19.19 | 19.705 | 15.06 | 472570 | 17.21221591 | CS |
| 26 | -5.46 | -22.6086956522 | 24.15 | 27.62 | 15.06 | 351261 | 19.02622059 | CS |
| 52 | -8 | -29.9737729487 | 26.69 | 29.16 | 15.06 | 269014 | 21.48161361 | CS |
| 156 | -26.17 | -58.3370485956 | 44.86 | 47.98 | 15.06 | 160719 | 28.03834961 | CS |
| 260 | -27.75 | -59.7545219638 | 46.44 | 52.54 | 15.06 | 147926 | 33.71112565 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 18.89 | 0.28 | 1.50 | 18.64 | 19.09 | 18.46 | 217341 |
| 1731714000 | 18.61 | -0.04 | -0.21 | 18.8 | 19.08 | 18.55 | 138629 |
| 1731627600 | 18.65 | -0.35 | -1.84 | 19 | 19.025 | 18.64 | 226156 |
| 1731541200 | 19 | -0.08 | -0.42 | 19.23 | 19.63 | 18.98 | 255422 |
| 1731454800 | 19.08 | -0.27 | -1.40 | 19.12 | 19.635 | 19.07 | 311039 |
| 1731368400 | 19.35 | 0.56 | 2.98 | 18.91 | 19.4 | 18.8581 | 291611 |
| 1731109200 | 18.79 | -0.18 | -0.95 | 18.26 | 18.94 | 18.22 | 353846 |
| 1731022800 | 18.97 | 0.12 | 0.64 | 18.85 | 19.09 | 18.78 | 479752 |
| 1730936400 | 18.85 | 0.07 | 0.37 | 19.82 | 19.82 | 18.79 | 369559 |
| 1730850000 | 18.78 | 0.11 | 0.59 | 18.6 | 18.83 | 18.42 | 244824 |
| 1730763600 | 18.67 | 0.26 | 1.41 | 18.44 | 19.06 | 18.44 | 332037 |
| 1730500800 | 18.41 | -0.35 | -1.87 | 18.81 | 18.91 | 18.315 | 255206 |
| 1730414400 | 18.76 | -0.18 | -0.95 | 18.94 | 19.2 | 18.6601 | 340607 |
| 1730328000 | 18.94 | 1.19 | 6.70 | 17.81 | 19.22 | 17.75 | 503385 |
| 1730241600 | 17.75 | 0.02 | 0.11 | 17.65 | 17.915 | 17.6 | 231300 |
| 1730155200 | 17.73 | 0.11 | 0.62 | 17.67 | 18.22 | 17.67 | 320813 |
| 1729896000 | 17.62 | 0.86 | 5.13 | 16.95 | 18.38 | 16.89 | 510142 |
| 1729809600 | 16.76 | -0.17 | -1.00 | 16.96 | 17.13 | 16.594999 | 204959 |
| 1729723200 | 16.93 | -0.19 | -1.11 | 17.1 | 17.29 | 16.85 | 226010 |
| 1729636800 | 17.12 | -0.31 | -1.78 | 17.3 | 17.49 | 17.12 | 236756 |
| 1729550400 | 17.43 | -0.32 | -1.80 | 17.76 | 17.96 | 17.4001 | 288135 |
| 1729291200 | 17.75 | 0.2 | 1.14 | 17.53 | 17.88 | 17.37 | 296978 |
| 1729204800 | 17.55 | 0.11 | 0.63 | 17.43 | 17.58 | 17.17 | 207382 |
| 1729118400 | 17.44 | -0.01 | -0.06 | 17.5 | 17.7 | 17.38 | 283254 |
| 1729032000 | 17.45 | 0.64 | 3.81 | 16.92 | 17.59 | 16.84 | 309171 |
| 1728945600 | 16.81 | 0.13 | 0.78 | 16.62 | 16.92 | 16.559999 | 260071 |
| 1728686400 | 16.68 | 0.62 | 3.86 | 16.05 | 16.69 | 16.01 | 309404 |
| 1728600000 | 16.059999 | -0.28 | -1.71 | 16.219999 | 16.305 | 15.89 | 397160 |
| 1728513600 | 16.34 | -0.18 | -1.09 | 16.52 | 16.71 | 16.219999 | 374786 |
| 1728427200 | 16.52 | -0.38 | -2.25 | 16.87 | 17.06 | 16.329999 | 412406 |
| 1728340800 | 16.9 | -0.05 | -0.29 | 16.81 | 17.01 | 16.61 | 279119 |
| 1728081600 | 16.95 | -0.24 | -1.40 | 17.25 | 17.31 | 16.81 | 275390 |
| 1727995200 | 17.19 | -0.32 | -1.83 | 17.48 | 17.48 | 17.16 | 319256 |
| 1727908800 | 17.51 | -0.35 | -1.96 | 17.73 | 18 | 17.5 | 291134 |
| 1727822400 | 17.86 | -0.29 | -1.60 | 18.07 | 18.21 | 17.68 | 308822 |
| 1727736000 | 18.15 | 0.31 | 1.74 | 17.71 | 18.32 | 17.58 | 480525 |
| 1727476800 | 17.84 | 0.36 | 2.06 | 17.68 | 18.05 | 17.62 | 451702 |
| 1727390400 | 17.48 | 0.39 | 2.28 | 17.24 | 17.54 | 17.12 | 456761 |
| 1727304000 | 17.09 | -0.07 | -0.41 | 17.19 | 17.4 | 16.995 | 396321 |
| 1727217600 | 17.16 | -0.08 | -0.46 | 17.25 | 17.52 | 17.105 | 392296 |
| 1727131200 | 17.24 | 0.82 | 4.99 | 16.51 | 17.48 | 16.399999 | 509108 |
| 1726872000 | 16.42 | -0.4 | -2.38 | 16.61 | 16.82 | 16.344999 | 6315160 |
| 1726785600 | 16.82 | -0.51 | -2.94 | 17.66 | 17.66 | 16.69 | 693088 |
| 1726699200 | 17.33 | -0.11 | -0.63 | 17.44 | 17.75 | 17.05 | 557172 |
| 1726612800 | 17.44 | -0.33 | -1.86 | 17.98 | 18.06 | 17.32 | 709126 |
| 1726526400 | 17.77 | 0.39 | 2.24 | 17.91 | 17.91 | 17.26 | 587381 |
| 1726267200 | 17.38 | 0.84 | 5.08 | 16.719999 | 17.39 | 16.7 | 415279 |
| 1726180800 | 16.54 | 0.43 | 2.67 | 16.18 | 16.82 | 15.87 | 467730 |
| 1726094400 | 16.11 | 0.25 | 1.58 | 16.04 | 16.26 | 15.3 | 523801 |
| 1726008000 | 15.86 | -0.05 | -0.31 | 15.92 | 16.09 | 15.31 | 606928 |
| 1725921600 | 15.91 | -0.31 | -1.91 | 15.57 | 16.34 | 15.06 | 1173403 |
| 1725662400 | 16.219999 | -0.08 | -0.49 | 16.329999 | 16.375 | 15.91 | 425916 |
| 1725576000 | 16.3 | -1.63 | -9.09 | 17.64 | 17.78 | 15.58 | 902063 |
| 1725489600 | 17.93 | -0.36 | -1.97 | 18.22 | 18.4399 | 17.866 | 229134 |
| 1725403200 | 18.29 | -0.44 | -2.35 | 18.57 | 18.705 | 18.29 | 310574 |
| 1725057600 | 18.73 | 0 | 0.00 | 18.63 | 18.8215 | 18.5 | 228570 |
| 1724971200 | 18.73 | 0.09 | 0.48 | 18.63 | 18.934 | 18.38 | 201253 |
| 1724884800 | 18.64 | -0.26 | -1.38 | 18.81 | 19.19 | 18.56 | 152745 |
| 1724798400 | 18.9 | -0.39 | -2.02 | 19.19 | 19.3 | 18.8 | 199205 |
| 1724712000 | 19.29 | 0.09 | 0.47 | 19.55 | 19.61 | 19.18 | 296658 |
| 1724452800 | 19.2 | 0.27 | 1.43 | 19 | 19.46 | 18.88 | 243146 |
| 1724366400 | 18.93 | 0.01 | 0.05 | 18.94 | 19.165 | 18.8 | 192152 |
| 1724280000 | 18.92 | -0.03 | -0.16 | 18.99 | 19.07 | 18.585 | 193132 |
| 1724193600 | 18.95 | -0.34 | -1.76 | 19.23 | 19.3096 | 18.94 | 228039 |
| 1724107200 | 19.29 | 0.57 | 3.04 | 18.83 | 19.34 | 18.78 | 270247 |
