Hot Features
프리미엄
Anywhere Real Estate Inc (HOUS)
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 | -0.33 | -8.39694656489 | 3.93 | 3.97 | 3.47 | 1267515 | 3.75803639 | CS |
| 4 | -0.06 | -1.6393442623 | 3.66 | 4.07 | 3.39 | 878085 | 3.71688375 | CS |
| 12 | -1.17 | -24.5283018868 | 4.77 | 4.87 | 2.71 | 989572 | 3.56913386 | CS |
| 26 | -1.63 | -31.1663479924 | 5.23 | 5.95 | 2.71 | 1030267 | 4.24182404 | CS |
| 52 | -2.4 | -40 | 6 | 6.4 | 2.71 | 1329713 | 4.36371717 | CS |
| 156 | -8.4 | -70 | 12 | 12.96 | 2.71 | 1353743 | 6.13901965 | CS |
| 260 | -8.4 | -70 | 12 | 12.96 | 2.71 | 1353743 | 6.13901965 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 3.47 | -0.14 | -3.88 | 3.62 | 3.69 | 3.47 | 5992069 |
| 1740699600 | 3.61 | -0.29 | -7.44 | 3.89 | 3.935 | 3.61 | 1175516 |
| 1740613200 | 3.9 | 0.05 | 1.30 | 3.85 | 3.95 | 3.83 | 1373634 |
| 1740526800 | 3.85 | 0.15 | 4.05 | 3.75 | 3.92 | 3.745 | 1097228 |
| 1740440400 | 3.7 | -0.03 | -0.80 | 3.77 | 3.879 | 3.68 | 1548015 |
| 1740181200 | 3.73 | -0.13 | -3.37 | 3.93 | 3.97 | 3.66 | 1143183 |
| 1740094800 | 3.86 | -0.06 | -1.53 | 3.89 | 3.98 | 3.84 | 622762 |
| 1740008400 | 3.92 | 0.12 | 3.16 | 3.76 | 4.05 | 3.62 | 1288303 |
| 1739922000 | 3.8 | -0.07 | -1.81 | 3.87 | 4.07 | 3.77 | 950250 |
| 1739576400 | 3.87 | 0.22 | 6.03 | 3.7 | 3.985 | 3.59 | 718669 |
| 1739490000 | 3.65 | -0.02 | -0.54 | 3.6 | 3.94 | 3.49 | 1873823 |
| 1739403600 | 3.67 | 0.06 | 1.66 | 3.5 | 3.69 | 3.455 | 1012655 |
| 1739317200 | 3.61 | 0.14 | 4.03 | 3.43 | 3.645 | 3.43 | 441604 |
| 1739230800 | 3.47 | -0.04 | -1.14 | 3.56 | 3.57 | 3.47 | 400089 |
| 1738971600 | 3.51 | -0.21 | -5.65 | 3.73 | 3.73 | 3.47 | 411061 |
| 1738885200 | 3.72 | 0.15 | 4.20 | 3.62 | 3.73 | 3.57 | 420570 |
| 1738798800 | 3.57 | 0 | 0.00 | 3.61 | 3.67 | 3.45 | 566343 |
| 1738712400 | 3.57 | 0.14 | 4.08 | 3.43 | 3.57 | 3.39 | 503980 |
| 1738626000 | 3.43 | -0.18 | -4.99 | 3.47 | 3.525 | 3.42 | 770558 |
| 1738366800 | 3.61 | -0.06 | -1.63 | 3.66 | 3.73 | 3.5325 | 477327 |
| 1738280400 | 3.67 | 0.04 | 1.10 | 3.66 | 3.81 | 3.645 | 385668 |
| 1738194000 | 3.63 | -0.2 | -5.22 | 3.82 | 3.82 | 3.565 | 772989 |
| 1738107600 | 3.83 | 0.05 | 1.32 | 3.79 | 3.91 | 3.7 | 715593 |
| 1738021200 | 3.78 | -0.01 | -0.26 | 3.8 | 3.99 | 3.75 | 806721 |
| 1737762000 | 3.79 | 0.15 | 4.12 | 3.82 | 3.9 | 3.705 | 821104 |
| 1737675600 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1737589200 | 3.64 | 0.06 | 1.68 | 3.56 | 3.665 | 3.52 | 834698 |
| 1737502800 | 3.58 | 0.2 | 5.92 | 3.36 | 3.6 | 3.32 | 1288856 |
| 1737157200 | 3.38 | -0.12 | -3.43 | 3.58 | 3.6565 | 3.37 | 1373238 |
| 1737070800 | 3.5 | 0.13 | 3.86 | 3.25 | 3.52 | 3.13 | 1926561 |
| 1736984400 | 3.37 | 0.36 | 11.96 | 3.22 | 3.4 | 3.2 | 2621475 |
| 1736898000 | 3.0099999 | 0.23 | 8.27 | 2.81 | 3.1 | 2.75 | 2200837 |
| 1736811600 | 2.7799999 | -0.1 | -3.47 | 2.84 | 2.875 | 2.71 | 1586029 |
| 1736552400 | 2.88 | -0.23 | -7.40 | 3.05 | 3.05 | 2.84 | 2613796 |
| 1736379600 | 3.11 | -0.1 | -3.12 | 3.19 | 3.23 | 3.07 | 1148526 |
| 1736293200 | 3.21 | -0.08 | -2.43 | 3.29 | 3.37 | 3.125 | 1263125 |
| 1736206800 | 3.29 | 0.03 | 0.92 | 3.31 | 3.33 | 3.23 | 714011 |
| 1735947600 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.29 | 3.15 | 780011 |
| 1735861200 | 3.24 | -0.06 | -1.82 | 3.36 | 3.42 | 3.215 | 531443 |
| 1735688400 | 3.3 | -0.06 | -1.79 | 3.4 | 3.455 | 3.29 | 995241 |
| 1735602000 | 3.36 | 0.02 | 0.60 | 3.3 | 3.38 | 3.21 | 706201 |
| 1735342800 | 3.34 | -0.06 | -1.76 | 3.37 | 3.405 | 3.31 | 669198 |
| 1735256400 | 3.4 | -0.07 | -2.02 | 3.43 | 3.515 | 3.385 | 733047 |
| 1735077840 | 3.47 | 0.01 | 0.29 | 3.42 | 3.52 | 3.42 | 330631 |
| 1734997200 | 3.46 | -0.04 | -1.14 | 3.46 | 3.5 | 3.42 | 656162 |
| 1734738000 | 3.5 | 0.02 | 0.57 | 3.46 | 3.615 | 3.46 | 2627531 |
| 1734651600 | 3.48 | -0.3 | -7.94 | 3.79 | 3.8396 | 3.47 | 1341686 |
| 1734565200 | 3.78 | -0.4 | -9.57 | 4.22 | 4.22 | 3.765 | 1789677 |
| 1734478800 | 4.18 | -0.08 | -1.88 | 4.21 | 4.23 | 4.045 | 783109 |
| 1734392400 | 4.26 | 0.01 | 0.24 | 4.22 | 4.28 | 4.13 | 444388 |
| 1734133200 | 4.25 | -0.2 | -4.49 | 4.42 | 4.42 | 4.15 | 676665 |
| 1734046800 | 4.45 | -0.09 | -1.98 | 4.54 | 4.58 | 4.445 | 333848 |
| 1733960400 | 4.54 | 0.01 | 0.22 | 4.59 | 4.66 | 4.53 | 375832 |
| 1733874000 | 4.53 | -0.19 | -4.03 | 4.66 | 4.66 | 4.445 | 676251 |
| 1733787600 | 4.72 | -0.09 | -1.87 | 4.85 | 4.87 | 4.63 | 721051 |
| 1733528400 | 4.8099999 | 0.15 | 3.22 | 4.72 | 4.865 | 4.72 | 780344 |
| 1733442000 | 4.66 | -0.08 | -1.69 | 4.71 | 4.7699999 | 4.6 | 515350 |
| 1733355600 | 4.74 | -0.18 | -3.66 | 4.9 | 4.97 | 4.74 | 562568 |
| 1733269200 | 4.92 | 0 | 0.00 | 4.92 | 5 | 4.825 | 671679 |
| 1733182800 | 4.92 | 0.02 | 0.41 | 4.91 | 4.9349999 | 4.76 | 458662 |
