Hot Features
프리미엄
Anywhere Real Estate Inc (HOUS)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.96629213483 | 3.56 | 3.99 | 3.52 | 794529 | 3.75707226 | CS |
| 4 | 0.27 | 8.03571428571 | 3.36 | 3.99 | 2.71 | 1321764 | 3.27804168 | CS |
| 12 | -0.58 | -13.7767220903 | 4.21 | 5.25 | 2.71 | 1093753 | 3.81538305 | CS |
| 26 | -1.07 | -22.7659574468 | 4.7 | 5.95 | 2.71 | 1057682 | 4.37528104 | CS |
| 52 | -3.86 | -51.5353805073 | 7.49 | 7.885 | 2.71 | 1344506 | 4.55486822 | CS |
| 156 | -8.37 | -69.75 | 12 | 12.96 | 2.71 | 1369783 | 6.18691672 | CS |
| 260 | -8.37 | -69.75 | 12 | 12.96 | 2.71 | 1369783 | 6.18691672 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732917840 | 4.9 | -0.01 | -0.20 | 4.95 | 5.05 | 4.845 | 398428 |
| 1732750800 | 4.91 | -0.22 | -4.29 | 5.23 | 5.25 | 4.87 | 826813 |
| 1732664400 | 5.13 | 0.08 | 1.58 | 4.96 | 5.25 | 4.96 | 1043918 |
| 1732578000 | 5.05 | 0.46 | 10.02 | 4.69 | 5.09 | 4.68 | 1592277 |
| 1732318800 | 4.59 | 0.23 | 5.28 | 4.45 | 4.715 | 4.42 | 799000 |
| 1732232400 | 4.36 | 0.16 | 3.81 | 4.28 | 4.375 | 4.18 | 1127561 |
| 1732146000 | 4.2 | 0.07 | 1.69 | 4.08 | 4.225 | 4.05 | 681390 |
| 1732059600 | 4.13 | -0.01 | -0.24 | 4.09 | 4.16 | 3.98 | 743395 |
| 1731973200 | 4.14 | 0.17 | 4.28 | 3.97 | 4.21 | 3.89 | 1261261 |
| 1731714000 | 3.97 | 0.02 | 0.51 | 3.99 | 4.01 | 3.8725 | 765584 |
| 1731627600 | 3.95 | -0.1 | -2.47 | 4.0199999 | 4.055 | 3.86 | 1182953 |
| 1731541200 | 4.05 | 0.22 | 5.74 | 3.87 | 4.13 | 3.8269 | 1939964 |
| 1731454800 | 3.83 | -0.13 | -3.28 | 3.91 | 3.945 | 3.77 | 2840180 |
| 1731368400 | 3.96 | -0.22 | -5.26 | 4.19 | 4.2699999 | 3.95 | 1077053 |
| 1731109200 | 4.18 | 0.09 | 2.20 | 4.08 | 4.34 | 4.0486 | 1490653 |
| 1731022800 | 4.09 | 0.09 | 2.25 | 3.82 | 4.13 | 3.67 | 2487316 |
| 1730936400 | 4 | -0.04 | -0.99 | 4.23 | 4.23 | 3.86 | 1110665 |
| 1730850000 | 4.04 | 0.15 | 3.86 | 3.87 | 4.0599999 | 3.845 | 706597 |
| 1730763600 | 3.89 | 0.11 | 2.91 | 3.81 | 4.025 | 3.79 | 691657 |
| 1730500800 | 3.78 | -0.08 | -2.07 | 3.91 | 3.98 | 3.77 | 638015 |
| 1730414400 | 3.86 | 0.1 | 2.66 | 3.8 | 3.99 | 3.75 | 875518 |
| 1730328000 | 3.76 | -0.02 | -0.53 | 3.73 | 3.874 | 3.73 | 653083 |
| 1730241600 | 3.78 | -0.07 | -1.82 | 3.79 | 3.86 | 3.66 | 1047322 |
