Hot Features
프리미엄
EPR Properties (EPR-G)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 20.86 | -0.14 | -0.67 | 21.1 | 21.3034 | 20.86 | 9274 |
| 1740786000 | 21 | 0.14 | 0.67 | 20.915 | 21.03 | 20.86 | 5922 |
| 1740699600 | 20.86 | 0.06 | 0.29 | 20.6 | 20.9402 | 20.4 | 11181 |
| 1740613200 | 20.8 | 0.32 | 1.56 | 20.43 | 20.85 | 20.43 | 5687 |
| 1740526800 | 20.48 | 0.24 | 1.19 | 20.185 | 20.51 | 20.185 | 1499 |
| 1740440400 | 20.24 | 0.04 | 0.20 | 20.1864 | 20.38 | 20.0115 | 13583 |
| 1740181200 | 20.2 | 0.23 | 1.15 | 20 | 20.24 | 20 | 2935 |
| 1740094800 | 19.97 | 0.1 | 0.50 | 19.88 | 20.1599 | 19.83 | 8326 |
| 1740008400 | 19.87 | -0.29 | -1.44 | 20.27 | 20.71 | 19.7 | 10053 |
| 1739922000 | 20.16 | 0.07 | 0.37 | 20.22 | 20.22 | 20.06 | 6335 |
| 1739576400 | 20.085 | 0.09 | 0.43 | 19.9842 | 20.29 | 19.9842 | 1906 |
| 1739490000 | 20 | 0.4 | 2.04 | 19.6 | 20.06 | 19.54 | 62566 |
| 1739403600 | 19.6 | -0.11 | -0.56 | 19.56 | 19.71 | 19.4 | 24034 |
| 1739317200 | 19.71 | -0.12 | -0.61 | 19.72 | 19.8 | 19.7 | 3829 |
| 1739230800 | 19.83 | -0.21 | -1.05 | 20.05 | 20.5 | 19.65 | 6456 |
| 1738971600 | 20.04 | 0.05 | 0.25 | 20 | 20.09 | 20 | 6238 |
| 1738885200 | 19.99 | 0.08 | 0.40 | 19.99 | 19.99 | 19.62 | 10798 |
| 1738798800 | 19.91 | 0.22 | 1.12 | 19.73 | 20.4901 | 19.73 | 5937 |
| 1738712400 | 19.69 | -0.04 | -0.20 | 19.72 | 19.72 | 19.5 | 9542 |
| 1738626000 | 19.73 | -0.11 | -0.55 | 19.63 | 19.73 | 19.56 | 2656 |
| 1738366800 | 19.84 | -0.16 | -0.80 | 20 | 20.1397 | 19.84 | 3575 |
| 1738280400 | 20 | 0.03 | 0.15 | 20.33 | 20.4287 | 19.75 | 5339 |
| 1738194000 | 19.97 | -0.13 | -0.65 | 20.12 | 20.12 | 19.84 | 6898 |
| 1738107600 | 20.1 | 0.06 | 0.30 | 20 | 20.29 | 19.996 | 25125 |
| 1738021200 | 20.04 | -0.06 | -0.30 | 20.1 | 20.31 | 20.04 | 14117 |
| 1737762000 | 20.1 | -0.45 | -2.19 | 19.68 | 20.11 | 19.68 | 10153 |
| 1737675600 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1737589200 | 20.55 | -0.16 | -0.77 | 20.71 | 20.73 | 20.34 | 5832 |
| 1737502800 | 20.71 | 0.53 | 2.63 | 20.73 | 20.95 | 20.013 | 9492 |
| 1737157200 | 20.18 | -0.02 | -0.10 | 20 | 21.15 | 20 | 2290 |
| 1737070800 | 20.2 | -0.21 | -1.03 | 21.15 | 21.15 | 20.18 | 2787 |
| 1736984400 | 20.41 | 0.98 | 5.04 | 19.58 | 20.41 | 19.54 | 26249 |
| 1736898000 | 19.43 | 0.03 | 0.15 | 19.49 | 19.49 | 19.08 | 18092 |
| 1736811600 | 19.4 | -0.06 | -0.31 | 19.6 | 19.6 | 19.02 | 33920 |
| 1736552400 | 19.46 | -0.39 | -1.96 | 19.66 | 19.67 | 19.46 | 22711 |
| 1736379600 | 19.85 | -0.07 | -0.35 | 20.04 | 20.0586 | 19.6127 | 12594 |
| 1736293200 | 19.92 | -0.08 | -0.40 | 19.86 | 20.12 | 19.86 | 10435 |
| 1736206800 | 20 | 0.04 | 0.20 | 19.94 | 20.05 | 19.91 | 23970 |
| 1735947600 | 19.96 | -0.16 | -0.80 | 19.95 | 20.12 | 19.801 | 8513 |
| 1735861200 | 20.12 | 0.37 | 1.87 | 20.11 | 20.49 | 19.77 | 4547 |
| 1735688400 | 19.75 | -0.65 | -3.19 | 20.51 | 20.85 | 19.49 | 61085 |
| 1735602000 | 20.4 | -0.12 | -0.58 | 21.15 | 21.15 | 20.12 | 8552 |
| 1735342800 | 20.52 | 0.02 | 0.10 | 20.71 | 20.75 | 20.42 | 7891 |
| 1735256400 | 20.5 | -0.21 | -1.01 | 20.46 | 20.65 | 20.11 | 12931 |
| 1735077840 | 20.71 | 0.05 | 0.24 | 20.66 | 20.71 | 20.48 | 3031 |
| 1734997200 | 20.66 | -0.31 | -1.48 | 21.14 | 21.47 | 20.25 | 11657 |
| 1734738000 | 20.97 | 0.04 | 0.19 | 20.97 | 20.97 | 20.97 | 819 |
| 1734651600 | 20.93 | -0.08 | -0.38 | 21.2515 | 21.2515 | 20.7 | 6287 |
| 1734565200 | 21.0101 | -0.52 | -2.41 | 21.3745 | 21.58 | 21.0101 | 4021 |
| 1734478800 | 21.53 | 0.09 | 0.42 | 21.62 | 21.6665 | 21.4 | 7766 |
| 1734392400 | 21.44 | 0.04 | 0.19 | 21.39 | 22.02 | 21.2 | 24192 |
| 1734133200 | 21.4 | -0.17 | -0.79 | 21.5 | 21.5 | 21.19 | 3477 |
| 1734046800 | 21.57 | -0.11 | -0.51 | 21.88 | 22.14 | 21.31 | 12746 |
| 1733960400 | 21.68 | -0.25 | -1.14 | 22.0199 | 22.0199 | 21.6 | 13373 |
| 1733874000 | 21.93 | 0.08 | 0.37 | 21.98 | 22.13 | 21.79 | 10031 |
| 1733787600 | 21.85 | -0.25 | -1.13 | 22.1199 | 22.1489 | 21.74 | 23097 |
| 1733528400 | 22.1001 | 0.07 | 0.32 | 22.03 | 22.24 | 22.0065 | 2477 |
| 1733442000 | 22.03 | -0.04 | -0.18 | 23.14 | 23.14 | 22.03 | 1342 |
| 1733355600 | 22.07 | 0.18 | 0.82 | 21.8901 | 22.2046 | 21.8901 | 4407 |
