Hot Features
프리미엄
D R Horton Inc (DHI)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -0.582171660524 | 187.23 | 190.36 | 181.63 | 1621962 | 185.34871271 | CS |
| 4 | 13.02 | 7.5207948244 | 173.12 | 193.63 | 170.468 | 1928197 | 182.52214775 | CS |
| 12 | 44.74 | 31.6407355021 | 141.4 | 193.63 | 133.02 | 2574021 | 165.50310979 | CS |
| 26 | 33.71 | 22.1150692121 | 152.43 | 193.63 | 133.02 | 2496572 | 156.93571262 | CS |
| 52 | 71.15 | 61.8749456474 | 114.99 | 193.63 | 100.08 | 2545655 | 143.3114373 | CS |
| 156 | 91.86 | 97.4331777683 | 94.28 | 193.63 | 59.25 | 2960850 | 104.88699232 | CS |
| 260 | 136.01 | 271.314582087 | 50.13 | 193.63 | 25.51 | 3284957 | 86.26246636 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662400 | 186.14 | 2.42 | 1.32 | 183.62 | 189.18 | 183.62 | 2656906 |
| 1725576000 | 183.72 | -0.47 | -0.26 | 184.5 | 185.55 | 182.54 | 1361495 |
| 1725489600 | 184.19 | -0.3 | -0.16 | 183.12 | 184.35 | 181.63 | 1544442 |
| 1725403200 | 184.49 | -4.27 | -2.26 | 189 | 190.36 | 182.57 | 1923155 |
| 1725057600 | 188.76 | 1.91 | 1.02 | 187.23 | 189.28 | 184.67 | 1658754 |
| 1724971200 | 186.85 | -0.72 | -0.38 | 187.74 | 189.085 | 185.452 | 952582 |
| 1724884800 | 187.57 | 0.03 | 0.02 | 186.54 | 189.4796 | 186.18 | 1328477 |
| 1724798400 | 187.54 | -1.52 | -0.80 | 187.49 | 188.55 | 186.16 | 1457823 |
| 1724712000 | 189.06 | -2.73 | -1.42 | 193.33 | 193.63 | 188.67 | 2552693 |
| 1724452800 | 191.79 | 6.05 | 3.26 | 187.56 | 192.41 | 186.84 | 3421104 |
| 1724366400 | 185.74 | -0.72 | -0.39 | 186.14 | 187.8599 | 183.9101 | 2211772 |
| 1724280000 | 186.46 | 6.85 | 3.81 | 181.93 | 187.115 | 181.93 | 2721923 |
| 1724193600 | 179.61 | -1.84 | -1.01 | 183.92 | 183.97 | 179 | 1483325 |
| 1724107200 | 181.45 | 3.43 | 1.93 | 179.63 | 181.47 | 178.13 | 2088375 |
| 1723848000 | 178.02 | 2.73 | 1.56 | 175.1 | 178.6899 | 175.1 | 1999074 |
| 1723761600 | 175.29 | 1.08 | 0.62 | 175.59 | 176.94 | 172.71 | 1702055 |
| 1723675200 | 174.21 | -0.83 | -0.47 | 176.52 | 176.8538 | 174.0001 | 1521990 |
| 1723588800 | 175.04 | 2.97 | 1.73 | 173.89 | 176.95 | 173.28 | 1803080 |
| 1723502400 | 172.07 | -0.9 | -0.52 | 172.44 | 173.885 | 170.468 | 2069738 |
| 1723243200 | 172.97 | 0.24 | 0.14 | 173.12 | 175.62 | 172.76 | 2833884 |
| 1723156800 | 172.73 | 3.73 | 2.21 | 170.85 | 173.65 | 169.0001 | 2266734 |
| 1723070400 | 169 | -4.64 | -2.67 | 175.87 | 177.4 | 168.62 | 3203722 |
| 1722984000 | 173.64 | -0.09 | -0.05 | 173.54 | 177.71 | 170.93 | 2250733 |
| 1722897600 | 173.73 | -3.89 | -2.19 | 167.93 | 175.45 | 167.02 | 2919058 |
| 1722638400 | 177.62 | -1.43 | -0.80 | 174.73 | 180.93 | 173.72 | 3180480 |
| 1722552000 | 179.05 | -0.88 | -0.49 | 181.42 | 183.21 | 177.29 | 2815095 |
| 1722465600 | 179.93 | -0.51 | -0.28 | 181.36 | 185.4261 | 177.89 | 3137342 |
| 1722379200 | 180.44 | 1.73 | 0.97 | 179.73 | 181.37 | 177.24 | 2011219 |
| 1722292800 | 178.71 | 1.77 | 1.00 | 177.9 | 179.8 | 176.2 | 1526006 |
| 1722033600 | 176.94 | 4.24 | 2.46 | 178.28 | 180.15 | 175.56 | 3353370 |
| 1721947200 | 172.7 | 1.63 | 0.95 | 172.28 | 176.59 | 170.33 | 2838071 |
| 1721860800 | 171.07 | -5.49 | -3.11 | 175.78 | 176.95 | 170.9505 | 3280013 |
| 1721774400 | 176.56 | -0.6 | -0.34 | 176.8 | 178.71 | 174.82 | 3050385 |
| 1721688000 | 177.16 | 3.32 | 1.91 | 174.54 | 178.01 | 172.025 | 3651382 |
| 1721428800 | 173.84 | 0.42 | 0.24 | 174.44 | 177.06 | 171.13 | 4118767 |
| 1721342400 | 173.42 | 15.91 | 10.10 | 167.22999 | 177.47 | 165.57 | 9605297 |
| 1721256000 | 157.51 | -4.75 | -2.93 | 160.6 | 162.22 | 157.09 | 4136825 |
| 1721169600 | 162.26 | 10.1 | 6.64 | 154.9 | 162.63999 | 154.38 | 3229499 |
| 1721083200 | 152.16 | -1.58 | -1.03 | 153.97 | 154.775 | 151.665 | 2547504 |
| 1720824000 | 153.74 | 4.01 | 2.68 | 150.9 | 155.35 | 150.86 | 4021973 |
| 1720737600 | 149.72999 | 10.14 | 7.26 | 143.9 | 150.57 | 143.72049 | 4565635 |
| 1720651200 | 139.59 | 3.59 | 2.64 | 136.97 | 140.32 | 136.75 | 2926320 |
| 1720564800 | 136 | -0.18 | -0.13 | 136.8 | 137.69 | 135.30009 | 1721791 |
| 1720478400 | 136.18 | 0.62 | 0.46 | 136.62 | 137.79 | 135.04 | 1665901 |
| 1720219200 | 135.56 | -0.47 | -0.35 | 136.27 | 136.81 | 134.68 | 1657105 |
| 1720040640 | 136.03 | 0.82 | 0.61 | 134.44 | 137.77 | 134.43 | 1616764 |
| 1719960000 | 135.21 | -1.81 | -1.32 | 134 | 135.61 | 133.02 | 3630543 |
| 1719873600 | 137.02 | -4.18 | -2.96 | 141.53 | 141.76 | 136.94 | 2477927 |
| 1719614400 | 141.19999 | 0 | 0.00 | 141.19999 | 141.19999 | 141.19999 | 0 |
| 1719528000 | 141.19999 | 0.88 | 0.63 | 140.41 | 141.43 | 138.99 | 1405318 |
| 1719441600 | 140.32 | -0.12 | -0.09 | 139.61 | 140.8719 | 139.57 | 1630091 |
| 1719355200 | 140.44 | -3.61 | -2.51 | 143.835 | 144 | 139.16999 | 1930467 |
| 1719268800 | 144.05 | 1.66 | 1.17 | 142.09 | 145.34 | 141.81 | 1907475 |
| 1719009600 | 142.38999 | 1.24 | 0.88 | 141.41999 | 142.78 | 139.36 | 3467114 |
| 1718923200 | 141.15 | 1.75 | 1.26 | 139.72999 | 141.945 | 139.3633 | 2821001 |
| 1718750400 | 139.4 | -3.86 | -2.69 | 141.66 | 142.055 | 138.33 | 2705504 |
| 1718664000 | 143.26 | 0.48 | 0.34 | 142.15 | 143.65 | 140.78 | 2393684 |
| 1718404800 | 142.78 | -0.68 | -0.47 | 141.4 | 143.1 | 139.7665 | 1843293 |
| 1718318400 | 143.46 | -0.27 | -0.19 | 143.03 | 144.09 | 141.24 | 1708397 |
| 1718232000 | 143.72999 | 4.17 | 2.99 | 144.97999 | 149.88 | 142.99 | 3219668 |
| 1718145600 | 139.56 | -2.66 | -1.87 | 141.35 | 141.35 | 139.285 | 1813079 |
| 1718059200 | 142.22 | 2 | 1.43 | 139.08 | 142.435 | 138.755 | 1602757 |
| 1717800000 | 140.22 | -3.48 | -2.42 | 140.3 | 141.69 | 138.08 | 2840368 |
