Hot Features
프리미엄
D R Horton Inc (DHI)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.3 | -3.55704697987 | 149 | 154.2175 | 143.29 | 4449490 | 145.55057942 | CS |
| 4 | 3.7 | 2.64285714286 | 140 | 154.2175 | 136.23 | 3089034 | 141.59948913 | CS |
| 12 | -22.8 | -13.6936936937 | 166.5 | 175.92 | 135.0033 | 3019325 | 153.55766661 | CS |
| 26 | -30.84 | -17.6693021657 | 174.54 | 197.77 | 135.0033 | 2588289 | 167.83030924 | CS |
| 52 | -11.95 | -7.67748152907 | 155.65 | 197.77 | 133.02 | 2594941 | 158.19389076 | CS |
| 156 | 57.74 | 67.1707771056 | 85.96 | 197.77 | 59.25 | 2934817 | 112.76863964 | CS |
| 260 | 86.73 | 152.238020011 | 56.97 | 197.77 | 25.51 | 3171340 | 94.4111657 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 143.69999 | -3.95 | -2.68 | 151.9 | 154.2175 | 143.5 | 6006244 |
| 1737157200 | 147.65 | 1.05 | 0.72 | 148.8 | 149.26499 | 146.94 | 3860185 |
| 1737070800 | 146.6 | 1.19 | 0.82 | 145.41 | 146.66999 | 143.29 | 3467134 |
| 1736984400 | 145.41 | 2.25 | 1.57 | 149 | 149.94999 | 145.12 | 4464395 |
| 1736898000 | 143.16 | 4.76 | 3.44 | 142.5 | 143.55 | 141.31 | 3402019 |
| 1736811600 | 138.4 | 1.88 | 1.38 | 136.84 | 138.44999 | 136.22999 | 3521760 |
| 1736552400 | 136.52 | -3.38 | -2.42 | 138.54 | 139.79 | 136.28 | 3472436 |
| 1736379600 | 139.9 | 2.06 | 1.49 | 137.32499 | 140.465 | 136.38999 | 3029401 |
| 1736293200 | 137.84 | -1.52 | -1.09 | 140 | 141.19 | 137.41999 | 2901739 |
| 1736206800 | 139.36 | -0.53 | -0.38 | 140.44 | 142.11 | 139.15 | 3444774 |
| 1735947600 | 139.88999 | 2.25 | 1.63 | 138.94999 | 140.41999 | 138.22 | 2178884 |
| 1735861200 | 137.63999 | -2.18 | -1.56 | 141.47999 | 141.72 | 137.07 | 2259250 |
| 1735688400 | 139.82 | 0.26 | 0.19 | 140.56 | 141.2588 | 139.36 | 1865712 |
| 1735602000 | 139.56 | -0.72 | -0.51 | 139.62 | 140.47999 | 137.82 | 2269509 |
| 1735342800 | 140.28 | -1.19 | -0.84 | 140.99 | 142.09 | 139.69 | 1603692 |
| 1735256400 | 141.47 | 0.42 | 0.30 | 140 | 142.345 | 139.89009 | 1677415 |
| 1735077840 | 141.05 | 0.96 | 0.69 | 139.29 | 141.26 | 139.1 | 1163666 |
| 1734997200 | 140.09 | 0.48 | 0.34 | 139.26 | 140.19 | 137.82 | 2406892 |
| 1734738000 | 139.61 | 2.37 | 1.73 | 138.625 | 140.77 | 137.3 | 7545275 |
| 1734651600 | 137.24 | -4.53 | -3.20 | 135.91 | 140.72999 | 135.0033 | 5214909 |
| 1734565200 | 141.77 | -4.94 | -3.37 | 147.35 | 148.1 | 141.63 | 3882469 |
| 1734478800 | 146.71 | -0.9 | -0.61 | 147.625 | 149.37 | 146.3107 | 3813167 |
| 1734392400 | 147.61 | -2.26 | -1.51 | 149.72 | 152.15 | 147.19999 | 4152331 |
| 1734133200 | 149.87 | -1.34 | -0.89 | 150.3 | 150.4 | 147.7801 | 4827129 |
| 1734046800 | 151.21 | -2.47 | -1.61 | 152.01499 | 153 | 150.8265 | 2364803 |
| 1733960400 | 153.68 | -3.32 | -2.11 | 157.31 | 157.33 | 153.43 | 3564349 |
| 1733874000 | 157 | -3.96 | -2.46 | 156.715 | 158.60499 | 155.63999 | 2644405 |
| 1733787600 | 160.96 | 2.45 | 1.55 | 159.06 | 160.97999 | 157.72 | 2904911 |
| 1733528400 | 158.51 | -1.17 | -0.73 | 162.70859 | 162.72999 | 157.83009 | 2235385 |
| 1733442000 | 159.68 | -1.67 | -1.04 | 161.59 | 161.88 | 159.471 | 2185525 |
| 1733355600 | 161.35 | -5.58 | -3.34 | 164.145 | 164.75 | 160.82 | 2226107 |
| 1733269200 | 166.93 | -0.47 | -0.28 | 168.8217 | 168.8217 | 166.09 | 1863807 |
| 1733182800 | 167.4 | -1.38 | -0.82 | 169.055 | 169.055 | 165.915 | 1637130 |
| 1732917840 | 168.78 | -0.65 | -0.38 | 170.48 | 171.86 | 168.45 | 1116157 |
| 1732750800 | 169.43 | 0.72 | 0.43 | 170.85 | 171.7444 | 169.07 | 1860646 |
| 1732664400 | 168.71 | -4.23 | -2.45 | 171.01 | 171.01 | 167.28 | 1786980 |
| 1732578000 | 172.94 | 9.41 | 5.75 | 168.24 | 175.92 | 168.24 | 4655688 |
| 1732318800 | 163.53 | 1.67 | 1.03 | 162.625 | 164.01499 | 162.3475 | 2601663 |
| 1732232400 | 161.86 | -1.26 | -0.77 | 164.49 | 164.49 | 161.76 | 2236996 |
| 1732146000 | 163.12 | 0.82 | 0.51 | 162.36 | 163.49 | 161.66 | 1511211 |
| 1732059600 | 162.3 | 0.85 | 0.53 | 160.68 | 162.44999 | 158.63 | 2229818 |
| 1731973200 | 161.44999 | -0.16 | -0.10 | 161.03 | 163.02 | 160.09 | 1932416 |
| 1731714000 | 161.61 | -2.13 | -1.30 | 162.83 | 163.38 | 161 | 2412082 |
| 1731627600 | 163.74 | 2.61 | 1.62 | 162.135 | 165.69 | 161.645 | 2266370 |
| 1731541200 | 161.13 | -0.7 | -0.43 | 164.6999 | 165.41 | 160.91999 | 2878146 |
| 1731454800 | 161.83 | -5.63 | -3.36 | 165.27 | 165.945 | 161.71 | 3023258 |
| 1731368400 | 167.46 | -1.33 | -0.79 | 169.61 | 170.03 | 166.66999 | 1756720 |
| 1731109200 | 168.79 | 0.68 | 0.40 | 168.145 | 169.45 | 167.12 | 2600646 |
| 1731022800 | 168.11 | 1.4 | 0.84 | 167.04 | 169.3 | 166.0601 | 2351318 |
| 1730936400 | 166.71 | -6.56 | -3.79 | 161.79 | 167.09 | 159.76 | 6516724 |
| 1730850000 | 173.27 | 2.53 | 1.48 | 168.9658 | 173.48 | 168.69 | 3175964 |
| 1730763600 | 170.74 | 3.1 | 1.85 | 169.31 | 175.6 | 169.31 | 3395152 |
| 1730500800 | 167.63999 | -1.36 | -0.80 | 171.43 | 174.12 | 166.62 | 4289529 |
| 1730414400 | 169 | -0.29 | -0.17 | 169.62 | 170.4095 | 167.32 | 3063316 |
| 1730328000 | 169.29 | 1.97 | 1.18 | 166.5 | 171.77 | 166.38999 | 4345249 |
| 1730241600 | 167.32 | -13.06 | -7.24 | 152.88999 | 167.72999 | 152.88999 | 10129103 |
| 1730155200 | 180.38 | 1.14 | 0.64 | 181.31 | 182.73 | 178.59 | 2392821 |
| 1729896000 | 179.24 | -3.46 | -1.89 | 183.06 | 183.19 | 179.02 | 1961286 |
| 1729809600 | 182.7 | 2.41 | 1.34 | 182.49 | 184.33 | 182.095 | 1605286 |
| 1729723200 | 180.29 | -0.1 | -0.06 | 179.2 | 181.32 | 178.73 | 2274684 |
| 1729636800 | 180.39 | -5.88 | -3.16 | 181.31 | 182.185 | 179.6 | 3175505 |
