Hot Features
프리미엄
Global Med REIT Inc (GMRE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.42967884828 | 9.03 | 9.1 | 8.63 | 489294 | 8.85983643 | CS |
| 4 | -0.94 | -9.8223615465 | 9.57 | 9.625 | 8.63 | 338110 | 9.09991306 | CS |
| 12 | -0.56 | -6.09357997824 | 9.19 | 10.4599 | 8.63 | 398186 | 9.49309168 | CS |
| 26 | -0.24 | -2.70574971815 | 8.87 | 10.4599 | 8.56 | 374976 | 9.32886368 | CS |
| 52 | -1.19 | -12.1181262729 | 9.82 | 11.585 | 7.98 | 376648 | 9.37626449 | CS |
| 156 | -8.13 | -48.508353222 | 16.76 | 18.51 | 7.01 | 416646 | 10.63715061 | CS |
| 260 | -4.29 | -33.2043343653 | 12.92 | 18.51 | 6.98 | 416128 | 11.73551467 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 8.63 | -0.04 | -0.46 | 8.7 | 8.735 | 8.59 | 347962 |
| 1731627600 | 8.67 | -0.22 | -2.47 | 8.95 | 8.95 | 8.64 | 368882 |
| 1731541200 | 8.89 | 0.1 | 1.14 | 8.74 | 9.1 | 8.74 | 503315 |
| 1731454800 | 8.7899999 | -0.1 | -1.12 | 8.85 | 8.935 | 8.65 | 473299 |
| 1731368400 | 8.89 | -0.07 | -0.78 | 9 | 9.03 | 8.885 | 319690 |
| 1731109200 | 8.96 | -0.02 | -0.22 | 9.03 | 9.08 | 8.92 | 781282 |
| 1731022800 | 8.98 | -0.27 | -2.92 | 9.23 | 9.23 | 8.83 | 578166 |
| 1730936400 | 9.25 | 0.03 | 0.33 | 9.35 | 9.3699999 | 9.1 | 516034 |
| 1730850000 | 9.22 | 0.12 | 1.32 | 9.1 | 9.23 | 9.01 | 263958 |
| 1730763600 | 9.1 | 0.12 | 1.34 | 9.02 | 9.175 | 9 | 248718 |
| 1730500800 | 8.98 | -0.11 | -1.21 | 9.1199999 | 9.175 | 8.94 | 227517 |
| 1730414400 | 9.09 | -0.22 | -2.36 | 9.31 | 9.31 | 9.08 | 240073 |
| 1730328000 | 9.31 | 0.07 | 0.76 | 9.2 | 9.41 | 9.2 | 193485 |
| 1730241600 | 9.24 | 0.04 | 0.43 | 9.15 | 9.25 | 9.07 | 197836 |
| 1730155200 | 9.2 | 0.01 | 0.11 | 9.27 | 9.33 | 9.1649999 | 226723 |
| 1729896000 | 9.19 | -0.2 | -2.13 | 9.47 | 9.475 | 9.17 | 201175 |
| 1729809600 | 9.39 | 0 | 0.00 | 9.4 | 9.49 | 9.39 | 277877 |
| 1729723200 | 9.39 | 0 | 0.00 | 9.34 | 9.4 | 9.31 | 277729 |
| 1729636800 | 9.39 | 0.05 | 0.54 | 9.34 | 9.43 | 9.295 | 216675 |
| 1729550400 | 9.34 | -0.25 | -2.61 | 9.58 | 9.61 | 9.34 | 297960 |
| 1729291200 | 9.59 | 0.11 | 1.16 | 9.57 | 9.625 | 9.51 | 351813 |
| 1729204800 | 9.48 | -0.11 | -1.15 | 9.56 | 9.575 | 9.44 | 382167 |
| 1729118400 | 9.59 | 0.13 | 1.37 | 9.49 | 9.605 | 9.475 | 284332 |
| 1729032000 | 9.46 | 0.13 | 1.39 | 9.34 | 9.549 | 9.31 | 378197 |
| 1728945600 | 9.33 | -0.01 | -0.11 | 9.31 | 9.385 | 9.27 | 222638 |
| 1728686400 | 9.34 | 0.13 | 1.41 | 9.21 | 9.35 | 9.2 | 266139 |
| 1728600000 | 9.21 | -0.08 | -0.86 | 9.22 | 9.2899999 | 9.13 | 305548 |
| 1728513600 | 9.2899999 | -0.02 | -0.21 | 9.3 | 9.355 | 9.24 | 251882 |
| 1728427200 | 9.31 | -0.09 | -0.96 | 9.4 | 9.4694 | 9.23 | 403709 |
| 1728340800 | 9.4 | -0.04 | -0.42 | 9.38 | 9.4741 | 9.33 | 299580 |
| 1728081600 | 9.44 | -0.06 | -0.63 | 9.5399999 | 9.57 | 9.34 | 285613 |
| 1727995200 | 9.5 | -0.14 | -1.45 | 9.59 | 9.59 | 9.47 | 367149 |
| 1727908800 | 9.64 | -0.19 | -1.93 | 9.76 | 9.8 | 9.6 | 237476 |
| 1727822400 | 9.83 | -0.08 | -0.81 | 9.95 | 9.96 | 9.81 | 246227 |
| 1727736000 | 9.91 | 0.03 | 0.30 | 9.8699999 | 9.97 | 9.83 | 283019 |
| 1727476800 | 9.88 | 0.06 | 0.61 | 9.91 | 9.97 | 9.82 | 373395 |
| 1727390400 | 9.82 | -0.12 | -1.21 | 9.98 | 9.98 | 9.76 | 385687 |
| 1727304000 | 9.94 | 0.06 | 0.61 | 9.9 | 9.98 | 9.8699999 | 459151 |
| 1727217600 | 9.88 | 0.09 | 0.92 | 9.83 | 9.94 | 9.77 | 477478 |
| 1727131200 | 9.7899999 | 0.07 | 0.72 | 9.72 | 9.875 | 9.72 | 346468 |
| 1726872000 | 9.72 | -0.44 | -4.33 | 9.88 | 9.94 | 9.715 | 1609779 |
| 1726785600 | 10.16 | 0.02 | 0.20 | 10.43 | 10.4599 | 10.14 | 1248272 |
| 1726699200 | 10.14 | -0.01 | -0.10 | 10.36 | 10.37 | 10.14 | 641023 |
| 1726612800 | 10.15 | 0.08 | 0.79 | 10.12 | 10.3 | 10.0899 | 1133459 |
| 1726526400 | 10.07 | 0.08 | 0.80 | 10 | 10.14 | 9.83 | 593983 |
| 1726267200 | 9.99 | 0.34 | 3.52 | 9.75 | 10 | 9.72 | 318836 |
| 1726180800 | 9.65 | 0.26 | 2.77 | 9.4 | 9.68 | 9.4 | 378685 |
| 1726094400 | 9.39 | 0.06 | 0.64 | 9.24 | 9.42 | 9.23 | 495679 |
| 1726008000 | 9.33 | 0.27 | 2.98 | 9.01 | 9.355 | 8.84 | 506137 |
| 1725921600 | 9.06 | -0.08 | -0.88 | 9.08 | 9.1199999 | 9.0300999 | 264341 |
| 1725662400 | 9.14 | -0.03 | -0.33 | 9.2 | 9.24 | 9.07 | 230148 |
| 1725576000 | 9.17 | -0.06 | -0.65 | 9.25 | 9.3699999 | 9.16 | 231333 |
| 1725489600 | 9.23 | -0.04 | -0.43 | 9.25 | 9.425 | 9.2 | 361374 |
| 1725403200 | 9.27 | -0.04 | -0.43 | 9.22 | 9.35 | 9.22 | 316143 |
| 1725057600 | 9.31 | 0.09 | 0.98 | 9.26 | 9.33 | 9.205 | 250408 |
| 1724971200 | 9.22 | -0.08 | -0.86 | 9.31 | 9.35 | 9.22 | 316668 |
| 1724884800 | 9.3 | -0.08 | -0.85 | 9.32 | 9.39 | 9.25 | 450931 |
| 1724798400 | 9.38 | 0.02 | 0.21 | 9.28 | 9.4 | 9.25 | 307554 |
| 1724712000 | 9.36 | 0.01 | 0.11 | 9.42 | 9.42 | 9.34 | 239951 |
| 1724452800 | 9.35 | 0.16 | 1.74 | 9.19 | 9.445 | 9.16 | 580234 |
| 1724366400 | 9.19 | -0.1 | -1.08 | 9.31 | 9.39 | 9.18 | 500775 |
| 1724280000 | 9.2899999 | 0.07 | 0.76 | 9.25 | 9.31 | 9.2 | 151693 |
| 1724193600 | 9.22 | -0.06 | -0.65 | 9.25 | 9.27 | 9.18 | 222438 |
| 1724107200 | 9.28 | 0.12 | 1.31 | 9.2 | 9.3 | 9.18 | 256754 |
