Hot Features
프리미엄
Douglas Emmett Inc (DEI)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 8.57310628303 | 17.03 | 18.605 | 17.01 | 1779469 | 17.72351097 | CS |
| 4 | -0.29 | -1.54419595314 | 18.78 | 19.02 | 15.67 | 1960703 | 17.33429834 | CS |
| 12 | -0.81 | -4.19689119171 | 19.3 | 20.5 | 15.67 | 1536478 | 18.23126501 | CS |
| 26 | 2.7 | 17.099430019 | 15.79 | 20.5 | 14.25 | 1561063 | 17.41394913 | CS |
| 52 | 4.42 | 31.4143567875 | 14.07 | 20.5 | 12.355 | 1584092 | 15.5199845 | CS |
| 156 | -12.53 | -40.3932946486 | 31.02 | 34.7 | 10.085 | 1947563 | 16.0140197 | CS |
| 260 | -23.61 | -56.080760095 | 42.1 | 45.59 | 10.085 | 1676148 | 20.66505526 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 18.28 | 0.77 | 4.40 | 17.84 | 18.605 | 17.785 | 1349849 |
| 1738194000 | 17.51 | -0.24 | -1.35 | 17.8 | 17.9 | 17.34 | 1745973 |
| 1738107600 | 17.75 | -0.16 | -0.89 | 17.75 | 18.04 | 17.6 | 1662383 |
| 1738021200 | 17.91 | 0.67 | 3.89 | 17.13 | 18 | 17.13 | 2361409 |
| 1737762000 | 17.24 | -0.19 | -1.09 | 17.03 | 17.41 | 17.01 | 1780856 |
| 1737675600 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1737589200 | 17.43 | -0.24 | -1.36 | 17.58 | 17.58 | 17.34 | 1188839 |
| 1737502800 | 17.67 | 0.17 | 0.97 | 17.68 | 17.79 | 17.52 | 1286889 |
| 1737157200 | 17.5 | 0.27 | 1.57 | 17.5 | 17.6 | 17.26 | 1828134 |
| 1737070800 | 17.23 | 0.03 | 0.17 | 17.22 | 17.39 | 17.06 | 2008550 |
| 1736984400 | 17.2 | 0.03 | 0.17 | 17.54 | 17.77 | 17.04 | 2255929 |
| 1736898000 | 17.17 | 0.48 | 2.88 | 16.79 | 17.25 | 16.67 | 2017160 |
| 1736811600 | 16.69 | 0.53 | 3.28 | 16.17 | 16.739999 | 16.01 | 2740626 |
| 1736552400 | 16.16 | -0.74 | -4.38 | 16.34 | 16.629999 | 15.67 | 3394035 |
| 1736379600 | 16.9 | -0.52 | -2.99 | 17.26 | 17.33 | 16.865 | 2388667 |
| 1736293200 | 17.42 | -0.86 | -4.70 | 18.43 | 18.4792 | 17.3 | 2564533 |
| 1736206800 | 18.28 | -0.66 | -3.48 | 18.86 | 18.955 | 18.28 | 1732676 |
| 1735947600 | 18.94 | 0.19 | 1.01 | 18.77 | 19.02 | 18.72 | 934767 |
| 1735861200 | 18.75 | 0.19 | 1.02 | 18.73 | 18.97 | 18.56 | 890190 |
| 1735688400 | 18.56 | 0.04 | 0.22 | 18.51 | 18.7 | 18.315 | 1255794 |
| 1735602000 | 18.52 | -0.11 | -0.59 | 18.53 | 18.6 | 18.26 | 1150799 |
| 1735342800 | 18.63 | -0.36 | -1.90 | 18.815 | 19.06 | 18.575 | 788993 |
| 1735256400 | 18.99 | 0.17 | 0.90 | 18.72 | 19.13 | 18.68 | 805151 |
| 1735077840 | 18.82 | 0.41 | 2.23 | 18.42 | 18.89 | 18.25 | 938632 |
| 1734997200 | 18.41 | 0.33 | 1.83 | 17.95 | 18.48 | 17.93 | 1263373 |
| 1734738000 | 18.08 | 0.24 | 1.35 | 17.92 | 18.69 | 17.92 | 5692050 |
| 1734651600 | 17.84 | -0.82 | -4.39 | 18.71 | 19.1 | 17.82 | 2650555 |
| 1734565200 | 18.66 | -1.66 | -8.17 | 20.37 | 20.49 | 18.51 | 2261786 |
| 1734478800 | 20.32 | 0.04 | 0.20 | 20.175 | 20.5 | 20.13 | 1028631 |
| 1734392400 | 20.28 | 0.31 | 1.55 | 19.975 | 20.38 | 19.94 | 1106017 |
| 1734133200 | 19.97 | 0.26 | 1.32 | 19.69 | 19.98 | 19.6 | 1068479 |
| 1734046800 | 19.71 | 0.05 | 0.25 | 19.55 | 19.8208 | 19.435 | 894541 |
| 1733960400 | 19.66 | 0.21 | 1.08 | 19.62 | 19.69 | 19.39 | 1134158 |
| 1733874000 | 19.45 | -0.44 | -2.21 | 19.85 | 19.85 | 19.335 | 1077291 |
| 1733787600 | 19.89 | 0.37 | 1.90 | 19.69 | 20.27 | 19.69 | 1053317 |
| 1733528400 | 19.52 | 0.31 | 1.61 | 19.38 | 19.555 | 19.28 | 653682 |
| 1733442000 | 19.21 | -0.1 | -0.52 | 19.18 | 19.29 | 19 | 712193 |
| 1733355600 | 19.31 | 0.15 | 0.78 | 19.155 | 19.44 | 19.1 | 646015 |
| 1733269200 | 19.16 | -0.09 | -0.47 | 19.24 | 19.37 | 18.96 | 687607 |
| 1733182800 | 19.25 | -0.11 | -0.57 | 19.41 | 19.41 | 18.995 | 1595463 |
| 1732917840 | 19.36 | -0.22 | -1.12 | 19.72 | 19.765 | 19.33 | 667218 |
| 1732750800 | 19.58 | 0.1 | 0.51 | 19.62 | 19.8 | 19.535 | 795528 |
| 1732664400 | 19.48 | -0.07 | -0.36 | 19.45 | 19.56 | 19.25 | 913439 |
| 1732578000 | 19.55 | 0.23 | 1.19 | 19.67 | 19.76 | 19.46 | 1757914 |
| 1732318800 | 19.32 | 0.29 | 1.52 | 19.075 | 19.34 | 19.075 | 829617 |
| 1732232400 | 19.03 | 0.28 | 1.49 | 18.75 | 19.171 | 18.75 | 931871 |
| 1732146000 | 18.75 | 0.26 | 1.41 | 18.37 | 18.75 | 18.27 | 1115479 |
| 1732059600 | 18.49 | 0.44 | 2.44 | 17.95 | 18.55 | 17.88 | 1050175 |
| 1731973200 | 18.05 | -0.34 | -1.85 | 18.29 | 18.32 | 18 | 1363539 |
| 1731714000 | 18.39 | -0.09 | -0.49 | 18.46 | 18.49 | 18.13 | 1711012 |
| 1731627600 | 18.48 | 0.39 | 2.16 | 18.42 | 18.78 | 18.19 | 2355938 |
| 1731541200 | 18.09 | -0.07 | -0.39 | 18.335 | 18.5189 | 18.02 | 1663244 |
| 1731454800 | 18.16 | -0.87 | -4.57 | 18.93 | 19.09 | 18.11 | 1570580 |
| 1731368400 | 19.03 | -0.25 | -1.30 | 19.35 | 19.59 | 19.02 | 1049833 |
| 1731109200 | 19.28 | 0.06 | 0.31 | 19.3 | 19.415 | 18.965 | 1913849 |
| 1731022800 | 19.22 | 0.58 | 3.11 | 18.64 | 19.24 | 18.58 | 1562770 |
| 1730936400 | 18.64 | 0.16 | 0.87 | 19.31 | 19.375 | 18.21 | 2767531 |
| 1730850000 | 18.48 | 0.48 | 2.67 | 18.19 | 19.01 | 18.19 | 2848863 |
| 1730763600 | 18 | 0.48 | 2.74 | 17.5 | 18.07 | 17.5 | 1680462 |
| 1730500800 | 17.52 | -0.27 | -1.52 | 17.96 | 18.1 | 17.49 | 1306859 |
| 1730414400 | 17.79 | -0.47 | -2.57 | 18.29 | 18.35 | 17.79 | 1328386 |
