Hot Features
프리미엄
Equity Commonwealth (EQC)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.3125 | 1.6 | 1.63 | 1.59 | 859478 | 1.60949477 | CS |
| 4 | -0.095 | -5.58823529412 | 1.7 | 1.7851 | 1.59 | 1031459 | 1.68368555 | CS |
| 12 | -0.095 | -5.58823529412 | 1.7 | 1.885 | 1.59 | 1274679 | 1.72599664 | CS |
| 26 | -18.585 | -92.0505200594 | 20.19 | 20.49 | 1.4 | 2184328 | 11.16275218 | CS |
| 52 | -17.215 | -91.4718384697 | 18.82 | 21 | 1.4 | 1532543 | 13.63061186 | CS |
| 156 | -25.115 | -93.9932634731 | 26.72 | 28.84 | 1.4 | 1132538 | 18.48658564 | CS |
| 260 | -28.075 | -94.5923180593 | 29.68 | 35.08 | 1.4 | 1077604 | 22.10530965 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 1.61 | -0.01 | -0.62 | 1.6 | 1.61 | 1.59 | 1329695 |
| 1741390800 | 1.62 | 0 | 0.00 | 1.61 | 1.6299999 | 1.61 | 436599 |
| 1741304400 | 1.62 | 0.01 | 0.62 | 1.6 | 1.62 | 1.59 | 615381 |
| 1741218000 | 1.61 | 0.01 | 0.63 | 1.61 | 1.6299999 | 1.61 | 646615 |
| 1741131600 | 1.6 | 0 | 0.00 | 1.6 | 1.62 | 1.6 | 1269099 |
| 1741045200 | 1.6 | -0.02 | -1.23 | 1.61 | 1.62 | 1.6 | 621498 |
| 1740786000 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6299999 | 1.595 | 1224015 |
| 1740699600 | 1.6 | -0.11 | -6.43 | 1.68 | 1.682 | 1.6 | 2036540 |
| 1740613200 | 1.71 | 0 | 0.00 | 1.72 | 1.73 | 1.68 | 1175088 |
| 1740526800 | 1.71 | -0.02 | -1.16 | 1.69 | 1.725 | 1.69 | 371369 |
| 1740440400 | 1.73 | -0.01 | -0.57 | 1.75 | 1.75 | 1.71 | 520942 |
| 1740181200 | 1.74 | 0.02 | 1.16 | 1.73 | 1.75 | 1.72 | 1257289 |
| 1740094800 | 1.72 | 0 | 0.00 | 1.73 | 1.73 | 1.71 | 419350 |
| 1740008400 | 1.72 | 0 | 0.00 | 1.73 | 1.75 | 1.715 | 519510 |
| 1739922000 | 1.72 | 0 | 0.00 | 1.72 | 1.735 | 1.705 | 330477 |
| 1739576400 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.72 | 501625 |
| 1739490000 | 1.75 | 0 | 0.00 | 1.74 | 1.75 | 1.73 | 1003070 |
| 1739403600 | 1.75 | 0 | 0.00 | 1.75 | 1.755 | 1.71 | 431688 |
| 1739317200 | 1.75 | 0.06 | 3.55 | 1.7 | 1.7851 | 1.7 | 4887873 |
| 1739230800 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.68 | 464427 |
| 1738971600 | 1.69 | -0.05 | -2.87 | 1.74 | 1.74 | 1.69 | 1059480 |
| 1738885200 | 1.74 | 0.02 | 1.16 | 1.76 | 1.76 | 1.72 | 589189 |
| 1738798800 | 1.72 | 0.04 | 2.38 | 1.68 | 1.74 | 1.68 | 487224 |
| 1738712400 | 1.68 | -0.03 | -1.75 | 1.69 | 1.72 | 1.68 | 444728 |
| 1738626000 | 1.71 | -0.03 | -1.72 | 1.72 | 1.74 | 1.71 | 599793 |
| 1738366800 | 1.74 | 0.04 | 2.35 | 1.71 | 1.74 | 1.71 | 895212 |
| 1738280400 | 1.7 | -0.03 | -1.73 | 1.72 | 1.745 | 1.68 | 642864 |
| 1738194000 | 1.73 | -0.02 | -1.14 | 1.78 | 1.78 | 1.73 | 609722 |
| 1738107600 | 1.75 | -0.04 | -2.23 | 1.79 | 1.83 | 1.75 | 728263 |
| 1738021200 | 1.79 | 0.05 | 2.87 | 1.73 | 1.81 | 1.73 | 1712098 |
| 1737762000 | 1.74 | 0.06 | 3.57 | 1.68 | 1.75 | 1.68 | 1102030 |
| 1737675600 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737589200 | 1.68 | 0 | 0.00 | 1.68 | 1.7092 | 1.68 | 962190 |
| 1737502800 | 1.68 | 0 | 0.00 | 1.69 | 1.73 | 1.68 | 872320 |
| 1737157200 | 1.68 | -0.02 | -1.18 | 1.69 | 1.715 | 1.67 | 1362723 |
| 1737070800 | 1.7 | 0.02 | 1.19 | 1.68 | 1.71 | 1.68 | 633607 |
| 1736984400 | 1.68 | -0.04 | -2.33 | 1.74 | 1.77 | 1.68 | 812679 |
| 1736898000 | 1.72 | 0.03 | 1.78 | 1.7 | 1.74 | 1.68 | 811959 |
| 1736811600 | 1.69 | 0.01 | 0.60 | 1.7 | 1.715 | 1.66 | 801518 |
| 1736552400 | 1.68 | -0.12 | -6.67 | 1.83 | 1.83 | 1.68 | 1009245 |
| 1736379600 | 1.8 | -0.04 | -2.17 | 1.87 | 1.87 | 1.8 | 1059351 |
| 1736293200 | 1.84 | -0.02 | -1.08 | 1.87 | 1.885 | 1.8211 | 933418 |
| 1736206800 | 1.86 | 0.03 | 1.64 | 1.84 | 1.86 | 1.835 | 1672968 |
| 1735947600 | 1.83 | 0.02 | 1.10 | 1.83 | 1.85 | 1.795 | 1386967 |
| 1735861200 | 1.81 | 0.04 | 2.26 | 1.8 | 1.83 | 1.75 | 1745536 |
| 1735688400 | 1.77 | 0 | 0.00 | 1.78 | 1.79 | 1.76 | 1176905 |
| 1735602000 | 1.77 | 0.02 | 1.14 | 1.75 | 1.77 | 1.73 | 928376 |
| 1735342800 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.725 | 740715 |
| 1735256400 | 1.76 | 0.01 | 0.57 | 1.75 | 1.77 | 1.73 | 632398 |
| 1735077840 | 1.75 | 0.01 | 0.57 | 1.72 | 1.77 | 1.715 | 695133 |
| 1734997200 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.73 | 1281040 |
| 1734738000 | 1.77 | 0.03 | 1.72 | 1.67 | 1.78 | 1.67 | 7236031 |
| 1734651600 | 1.74 | 0.02 | 1.16 | 1.74 | 1.76 | 1.715 | 3930589 |
| 1734565200 | 1.72 | 0.04 | 2.38 | 1.7 | 1.76 | 1.68 | 5825794 |
| 1734478800 | 1.68 | -0.03 | -1.75 | 1.7 | 1.705 | 1.66 | 3388439 |
| 1734392400 | 1.71 | 0.02 | 1.18 | 1.68 | 1.76 | 1.675 | 9627712 |
| 1734133200 | 1.69 | 0.03 | 1.81 | 1.69 | 1.7 | 1.67 | 2840289 |
| 1734046800 | 1.66 | -0.01 | -0.60 | 1.62 | 1.66 | 1.62 | 4352952 |
| 1733960400 | 1.67 | 0.14 | 9.15 | 1.52 | 1.67 | 1.52 | 9561387 |
