Hot Features
프리미엄
Empire State Realty Trust Inc (ESRT)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245 | -2.70718232044 | 9.05 | 9.115 | 8.595 | 1492734 | 8.77846519 | CS |
| 4 | -0.725 | -7.60755508919 | 9.53 | 9.75 | 8.595 | 1254901 | 9.21891916 | CS |
| 12 | -2.045 | -18.8479262673 | 10.85 | 11.425 | 8.595 | 1153259 | 9.85385127 | CS |
| 26 | -1.735 | -16.4611005693 | 10.54 | 11.62 | 8.595 | 1182726 | 10.43896447 | CS |
| 52 | -1.265 | -12.5620655412 | 10.07 | 11.62 | 8.595 | 1107121 | 10.13689332 | CS |
| 156 | -0.545 | -5.82887700535 | 9.35 | 11.62 | 5.39 | 1248528 | 8.53037162 | CS |
| 260 | -4.455 | -33.5972850679 | 13.26 | 13.2761 | 5.19 | 1611242 | 8.77920857 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 8.6 | -0.05 | -0.58 | 8.71 | 8.835 | 8.595 | 1091865 |
| 1740181200 | 8.65 | -0.1 | -1.14 | 8.86 | 8.86 | 8.6 | 1258894 |
| 1740094800 | 8.75 | -0.26 | -2.89 | 8.91 | 9.06 | 8.66 | 3271916 |
| 1740008400 | 9.01 | -0.03 | -0.33 | 9.08 | 9.08 | 8.93 | 1058829 |
| 1739922000 | 9.0399999 | -0.07 | -0.77 | 9.05 | 9.115 | 9 | 782167 |
| 1739576400 | 9.11 | -0.05 | -0.55 | 9.21 | 9.26 | 9.05 | 1118816 |
| 1739490000 | 9.16 | -0.05 | -0.54 | 9.3 | 9.3 | 9.1199999 | 1032115 |
| 1739403600 | 9.21 | -0.14 | -1.50 | 9.16 | 9.25 | 9.1199999 | 1176037 |
| 1739317200 | 9.35 | -0.07 | -0.74 | 9.34 | 9.455 | 9.33 | 603848 |
| 1739230800 | 9.42 | -0.23 | -2.38 | 9.66 | 9.66 | 9.405 | 733508 |
| 1738971600 | 9.65 | -0.03 | -0.31 | 9.6199999 | 9.67 | 9.51 | 690262 |
| 1738885200 | 9.68 | 0.02 | 0.21 | 9.75 | 9.75 | 9.615 | 1262482 |
| 1738798800 | 9.66 | 0.13 | 1.36 | 9.53 | 9.705 | 9.39 | 2265864 |
| 1738712400 | 9.53 | 0.04 | 0.42 | 9.46 | 9.5399999 | 9.38 | 1113213 |
| 1738626000 | 9.49 | -0.07 | -0.73 | 9.36 | 9.545 | 9.27 | 1144004 |
| 1738366800 | 9.56 | 0.05 | 0.53 | 9.46 | 9.575 | 9.3699999 | 1092196 |
| 1738280400 | 9.51 | 0.4 | 4.39 | 9.25 | 9.655 | 9.22 | 1367214 |
| 1738194000 | 9.11 | -0.28 | -2.98 | 9.45 | 9.45 | 9.06 | 1845941 |
| 1738107600 | 9.39 | -0.19 | -1.98 | 9.53 | 9.57 | 9.325 | 1007378 |
| 1738021200 | 9.58 | -0.03 | -0.31 | 9.6199999 | 9.85 | 9.47 | 2005509 |
| 1737762000 | 9.61 | -0.07 | -0.72 | 9.58 | 9.715 | 9.58 | 1162770 |
| 1737675600 | 9.68 | 0 | 0.00 | 9.68 | 9.68 | 9.68 | 0 |
| 1737589200 | 9.68 | -0.18 | -1.83 | 9.8 | 9.81 | 9.68 | 674595 |
| 1737502800 | 9.86 | 0.23 | 2.39 | 9.68 | 9.88 | 9.68 | 999449 |
| 1737157200 | 9.63 | 0.03 | 0.31 | 9.71 | 9.725 | 9.595 | 956733 |
| 1737070800 | 9.6 | 0.07 | 0.73 | 9.5399999 | 9.6649999 | 9.51 | 655984 |
| 1736984400 | 9.53 | -0.02 | -0.21 | 9.81 | 9.852 | 9.51 | 1273778 |
| 1736898000 | 9.55 | 0 | 0.00 | 9.57 | 9.6199999 | 9.4149999 | 1728934 |
| 1736811600 | 9.55 | 0.01 | 0.10 | 9.49 | 9.575 | 9.28 | 1420451 |
| 1736552400 | 9.5399999 | -0.24 | -2.45 | 9.55 | 9.685 | 9.48 | 1557234 |
| 1736379600 | 9.78 | -0.14 | -1.41 | 9.85 | 9.905 | 9.74 | 820077 |
| 1736293200 | 9.92 | -0.08 | -0.80 | 10 | 10.09 | 9.81 | 1257623 |
| 1736206800 | 10 | -0.26 | -2.53 | 10.23 | 10.265 | 10 | 750197 |
| 1735947600 | 10.26 | 0.09 | 0.88 | 10.2 | 10.26 | 10.145 | 559453 |
| 1735861200 | 10.17 | -0.15 | -1.45 | 10.36 | 10.425 | 10.11 | 936420 |
| 1735688400 | 10.32 | 0.22 | 2.18 | 10.15 | 10.35 | 10.14 | 1396453 |
| 1735602000 | 10.1 | -0.09 | -0.88 | 10.16 | 10.175 | 9.94 | 984350 |
| 1735342800 | 10.19 | -0.2 | -1.92 | 10.27 | 10.32 | 10.14 | 695132 |
| 1735256400 | 10.39 | 0.28 | 2.77 | 10.08 | 10.41 | 10.04 | 1028717 |
| 1735077840 | 10.11 | 0.04 | 0.40 | 10.09 | 10.155 | 10 | 760972 |
| 1734997200 | 10.07 | -0.08 | -0.79 | 10.13 | 10.18 | 9.965 | 1296369 |
| 1734738000 | 10.15 | 0.09 | 0.89 | 10 | 10.33 | 9.97 | 2117767 |
| 1734651600 | 10.06 | -0.24 | -2.33 | 10.4 | 10.51 | 10.055 | 920276 |
| 1734565200 | 10.3 | -0.76 | -6.87 | 11.08 | 11.12 | 10.185 | 1296090 |
| 1734478800 | 11.06 | 0.03 | 0.27 | 11.04 | 11.1 | 10.965 | 791650 |
| 1734392400 | 11.03 | -0.2 | -1.78 | 11.19 | 11.27 | 11 | 1222929 |
| 1734133200 | 11.23 | 0.07 | 0.63 | 11.12 | 11.29 | 11.02 | 805830 |
| 1734046800 | 11.16 | 0.06 | 0.54 | 11.1 | 11.24 | 11.04 | 729728 |
| 1733960400 | 11.1 | -0.11 | -0.98 | 11.32 | 11.32 | 10.94 | 1077986 |
| 1733874000 | 11.21 | -0.09 | -0.80 | 11.28 | 11.425 | 11.11 | 1684284 |
| 1733787600 | 11.3 | 0.41 | 3.76 | 10.97 | 11.4 | 10.91 | 1811878 |
| 1733528400 | 10.89 | -0.04 | -0.37 | 10.99 | 11.0099 | 10.81 | 542152 |
| 1733442000 | 10.93 | -0.02 | -0.18 | 10.9 | 10.98 | 10.84 | 533395 |
| 1733355600 | 10.95 | 0.12 | 1.11 | 10.87 | 11.01 | 10.78 | 1318750 |
| 1733269200 | 10.83 | -0.01 | -0.09 | 10.9 | 10.933355 | 10.79 | 967142 |
| 1733182800 | 10.84 | -0.12 | -1.09 | 10.98 | 11 | 10.84 | 959305 |
| 1732917840 | 10.96 | -0.12 | -1.08 | 11.18 | 11.25 | 10.94 | 713969 |
| 1732750800 | 11.08 | -0.17 | -1.51 | 11.27 | 11.39 | 11.01 | 1235527 |
| 1732664400 | 11.25 | 0.12 | 1.08 | 11.06 | 11.25 | 10.99 | 1186711 |
| 1732578000 | 11.13 | 0.05 | 0.45 | 11.15 | 11.27 | 11.105 | 1498392 |
