Hot Features
프리미엄
Elme Communities (ELME)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -6.5371024735 | 16.98 | 17.09 | 15.56 | 717375 | 16.10265377 | CS |
| 4 | -1.59 | -9.10652920962 | 17.46 | 17.89 | 15.56 | 582437 | 16.82071296 | CS |
| 12 | -1.7 | -9.67558338076 | 17.57 | 18.49 | 15.56 | 534878 | 17.27450124 | CS |
| 26 | -0.21 | -1.30597014925 | 16.08 | 18.49 | 14.785 | 505675 | 16.63738905 | CS |
| 52 | 2.73 | 20.7762557078 | 13.14 | 18.49 | 12.74 | 590248 | 15.29872359 | CS |
| 156 | -2.09 | -11.6369710468 | 17.96 | 20.24 | 12.44 | 565436 | 15.83927701 | CS |
| 260 | -2.09 | -11.6369710468 | 17.96 | 20.24 | 12.44 | 565436 | 15.83927701 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 15.87 | 0.13 | 0.83 | 15.8 | 15.97 | 15.72 | 414579 |
| 1732146000 | 15.74 | -0.08 | -0.51 | 15.76 | 15.84 | 15.56 | 577497 |
| 1732059600 | 15.82 | -0.13 | -0.82 | 15.95 | 15.95 | 15.71 | 711480 |
| 1731973200 | 15.95 | -0.35 | -2.15 | 16.25 | 16.379999 | 15.94 | 742319 |
| 1731714000 | 16.3 | -0.26 | -1.57 | 16.62 | 16.62 | 16.28 | 721488 |
| 1731627600 | 16.559999 | -0.43 | -2.53 | 16.98 | 17.09 | 16.52 | 834092 |
| 1731541200 | 16.99 | -0.24 | -1.39 | 17.38 | 17.43 | 16.95 | 517698 |
| 1731454800 | 17.23 | -0.33 | -1.88 | 17.46 | 17.67 | 17.12 | 535743 |
| 1731368400 | 17.56 | -0.1 | -0.57 | 17.73 | 17.89 | 17.505 | 372172 |
| 1731109200 | 17.66 | 0.4 | 2.32 | 17.38 | 17.88 | 17.25 | 663936 |
| 1731022800 | 17.26 | -0.03 | -0.17 | 17.26 | 17.51 | 17.12 | 500992 |
| 1730936400 | 17.29 | 0.39 | 2.31 | 17.37 | 17.49 | 17 | 1398765 |
| 1730850000 | 16.9 | 0.2 | 1.20 | 16.559999 | 16.91 | 16.36 | 713863 |
| 1730763600 | 16.7 | 0.22 | 1.33 | 16.489999 | 16.77 | 16.465 | 428651 |
| 1730500800 | 16.48 | -0.39 | -2.31 | 16.84 | 16.97 | 16.43 | 476047 |
| 1730414400 | 16.87 | -0.33 | -1.92 | 17.07 | 17.27 | 16.87 | 598969 |
| 1730328000 | 17.2 | 0.12 | 0.70 | 17.03 | 17.31 | 17.03 | 302424 |
| 1730241600 | 17.08 | -0.04 | -0.23 | 17.02 | 17.165 | 16.93 | 369994 |
| 1730155200 | 17.12 | 0.1 | 0.59 | 17.13 | 17.32 | 17.12 | 332099 |
| 1729896000 | 17.02 | -0.41 | -2.35 | 17.52 | 17.555 | 17.01 | 342970 |
| 1729809600 | 17.43 | 0.02 | 0.11 | 17.46 | 17.635 | 17.345 | 507537 |
| 1729723200 | 17.41 | 0.5 | 2.96 | 16.92 | 17.455 | 16.915 | 501034 |
| 1729636800 | 16.91 | 0.03 | 0.18 | 16.82 | 16.9875 | 16.82 | 322704 |
| 1729550400 | 16.88 | -0.17 | -1.00 | 16.7 | 16.935 | 16.54 | 541141 |
| 1729291200 | 17.05 | 0.06 | 0.35 | 17.01 | 17.095 | 16.96 | 259096 |
| 1729204800 | 16.99 | -0.25 | -1.45 | 17.14 | 17.18 | 16.92 | 322702 |
| 1729118400 | 17.24 | 0.47 | 2.80 | 16.85 | 17.29 | 16.76 | 499737 |
| 1729032000 | 16.77 | 0 | 0.00 | 16.739999 | 16.96 | 16.739999 | 629934 |
| 1728945600 | 16.77 | -0.05 | -0.30 | 16.739999 | 16.86 | 16.649999 | 353462 |
| 1728686400 | 16.82 | 0.02 | 0.12 | 16.86 | 16.95 | 16.76 | 492437 |
| 1728600000 | 16.8 | 0.02 | 0.12 | 16.7 | 16.85 | 16.69 | 352139 |
| 1728513600 | 16.78 | -0.06 | -0.36 | 16.83 | 16.86 | 16.704999 | 268861 |
| 1728427200 | 16.84 | -0.1 | -0.59 | 17.03 | 17.03 | 16.71 | 432192 |
| 1728340800 | 16.94 | -0.24 | -1.40 | 17.07 | 17.07 | 16.875 | 345683 |
| 1728081600 | 17.18 | -0.07 | -0.41 | 17.23 | 17.26 | 17.03 | 369364 |
| 1727995200 | 17.25 | -0.15 | -0.86 | 17.4 | 17.47 | 17.07 | 326520 |
| 1727908800 | 17.4 | 0.07 | 0.40 | 17.22 | 17.41 | 17.19 | 410105 |
| 1727822400 | 17.33 | -0.26 | -1.48 | 17.57 | 17.57 | 17.265 | 428215 |
| 1727736000 | 17.59 | 0.13 | 0.74 | 17.38 | 17.62 | 17.37 | 527661 |
| 1727476800 | 17.46 | -0.1 | -0.57 | 17.68 | 17.68 | 17.45 | 490991 |
| 1727390400 | 17.56 | -0.32 | -1.79 | 17.93 | 17.93 | 17.545 | 376992 |
| 1727304000 | 17.88 | -0.12 | -0.67 | 18.02 | 18.05 | 17.85 | 408665 |
| 1727217600 | 18 | 0.01 | 0.06 | 17.82 | 18.08 | 17.82 | 480547 |
| 1727131200 | 17.99 | 0.2 | 1.12 | 17.91 | 18.07 | 17.88 | 565381 |
| 1726872000 | 17.79 | -0.13 | -0.73 | 17.81 | 17.89 | 17.72 | 1845900 |
| 1726785600 | 17.92 | -0.2 | -1.10 | 18.13 | 18.13 | 17.835 | 574650 |
| 1726699200 | 18.12 | -0.02 | -0.11 | 18.13 | 18.49 | 18.04 | 640539 |
| 1726612800 | 18.14 | -0.07 | -0.38 | 18.3 | 18.33 | 18.085 | 689755 |
| 1726526400 | 18.21 | -0.05 | -0.27 | 18.45 | 18.45 | 18.12 | 625521 |
| 1726267200 | 18.26 | 0.33 | 1.84 | 18.09 | 18.275 | 17.94 | 559621 |
| 1726180800 | 17.93 | 0.17 | 0.96 | 17.9 | 18 | 17.795 | 713926 |
| 1726094400 | 17.76 | -0.09 | -0.50 | 17.63 | 17.8 | 17.47 | 295514 |
| 1726008000 | 17.85 | 0.38 | 2.18 | 17.48 | 17.86 | 17.455 | 336211 |
| 1725921600 | 17.47 | -0.02 | -0.11 | 17.46 | 17.59 | 17.205 | 498832 |
| 1725662400 | 17.49 | -0.18 | -1.02 | 17.64 | 17.66 | 17.34 | 517641 |
| 1725576000 | 17.67 | 0 | 0.00 | 17.76 | 17.9 | 17.55 | 339953 |
| 1725489600 | 17.67 | -0.02 | -0.11 | 17.76 | 17.93 | 17.61 | 522436 |
| 1725403200 | 17.69 | 0.03 | 0.17 | 17.52 | 17.8 | 17.52 | 752326 |
| 1725057600 | 17.66 | 0.2 | 1.15 | 17.56 | 17.67 | 17.45 | 684709 |
| 1724971200 | 17.46 | -0.06 | -0.34 | 17.57 | 17.6 | 17.43 | 605982 |
| 1724884800 | 17.52 | -0.03 | -0.17 | 17.51 | 17.71 | 17.44 | 701741 |
| 1724798400 | 17.55 | 0.26 | 1.50 | 17.27 | 17.65 | 17.27 | 431226 |
| 1724712000 | 17.29 | 0.05 | 0.29 | 17.4 | 17.43 | 17.24 | 261482 |
| 1724452800 | 17.24 | 0.15 | 0.88 | 17.22 | 17.48 | 17.16 | 352693 |
| 1724366400 | 17.09 | -0.08 | -0.47 | 17.22 | 17.22 | 17.05 | 257514 |
