Hot Features
프리미엄
National Health Investors Inc (NHI)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.61 | 5.45811914122 | 66.14 | 70.38 | 66.05 | 211515 | 68.65033414 | CS |
| 4 | 1.25 | 1.82481751825 | 68.5 | 71.43 | 64.8 | 175813 | 68.32988124 | CS |
| 12 | -7.7 | -9.94189799871 | 77.45 | 78.06 | 64.8 | 220059 | 69.9785088 | CS |
| 26 | -4.78 | -6.41352475513 | 74.53 | 86 | 64.8 | 237942 | 75.79688165 | CS |
| 52 | 17.22 | 32.7812678469 | 52.53 | 86 | 51.96 | 208455 | 71.43595076 | CS |
| 156 | 15.5 | 28.5714285714 | 54.25 | 86 | 47.54 | 220950 | 60.62576793 | CS |
| 260 | -19.42 | -21.7786250981 | 89.17 | 91.12 | 31.37 | 266495 | 60.91374111 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 69.67 | 1.28 | 1.87 | 67.79 | 70.38 | 67.79 | 344304 |
| 1739922000 | 68.39 | 0.8 | 1.18 | 67.5 | 68.74 | 67.49 | 177310 |
| 1739576400 | 67.59 | -0.23 | -0.34 | 67.77 | 68.31 | 67.08 | 154420 |
| 1739490000 | 67.82 | 2.03 | 3.09 | 66.14 | 68.12 | 66.05 | 170026 |
| 1739403600 | 65.79 | -0.51 | -0.77 | 64.8 | 66.248599 | 64.8 | 140655 |
| 1739317200 | 66.3 | -0.63 | -0.94 | 66.739999 | 67.0599 | 66 | 227377 |
| 1739230800 | 66.93 | -0.64 | -0.95 | 67.27 | 67.58 | 66.072 | 135509 |
| 1738971600 | 67.57 | -1.22 | -1.77 | 68.63 | 68.77 | 67.53 | 166335 |
| 1738885200 | 68.79 | 0.11 | 0.16 | 68.45 | 70.1 | 68.355 | 240140 |
| 1738798800 | 68.68 | 0.63 | 0.93 | 68.66 | 69.1 | 68.15 | 206773 |
| 1738712400 | 68.05 | -0.64 | -0.93 | 68.49 | 68.49 | 67.95 | 135805 |
| 1738626000 | 68.69 | 0.58 | 0.85 | 66.92 | 68.86 | 66.92 | 171868 |
| 1738366800 | 68.11 | -0.13 | -0.19 | 67.92 | 68.605 | 67.7 | 142712 |
| 1738280400 | 68.24 | 0.88 | 1.31 | 68.03 | 68.7 | 67.66 | 120380 |
| 1738194000 | 67.36 | -2.27 | -3.26 | 69.54 | 70.13 | 66.754999 | 157664 |
| 1738107600 | 69.63 | -1.19 | -1.68 | 70.41 | 71.05 | 69.04 | 130258 |
| 1738021200 | 70.82 | 1.2 | 1.72 | 69.73 | 71.43 | 69.73 | 191351 |
| 1737762000 | 69.62 | 1.22 | 1.78 | 68.5 | 69.98 | 68.4062 | 160149 |
| 1737675600 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1737589200 | 68.4 | -1.96 | -2.79 | 70.6 | 70.6 | 67.8203 | 194006 |
| 1737502800 | 70.36 | 1.04 | 1.50 | 69.98 | 70.84 | 69.8977 | 223565 |
| 1737157200 | 69.32 | 0.06 | 0.09 | 69.52 | 69.655 | 68.765 | 190528 |
| 1737070800 | 69.26 | 0.98 | 1.44 | 68.2 | 69.52 | 68 | 149701 |
| 1736984400 | 68.28 | 0.6 | 0.89 | 68.89 | 69.2 | 67.79 | 139213 |
| 1736898000 | 67.68 | 0.4 | 0.59 | 67.15 | 67.98 | 67 | 144180 |
| 1736811600 | 67.28 | 1.06 | 1.60 | 66.069999 | 67.31 | 65.54 | 221258 |
| 1736552400 | 66.22 | -1.49 | -2.20 | 66.739999 | 66.739999 | 65.129999 | 231696 |
| 1736379600 | 67.71 | 0.52 | 0.77 | 67.22 | 68.04 | 66.28 | 302212 |
| 1736293200 | 67.19 | 0.15 | 0.22 | 67.41 | 68.26 | 66.769999 | 183614 |
| 1736206800 | 67.04 | -2.16 | -3.12 | 68.47 | 68.54 | 66.83 | 223342 |
| 1735947600 | 69.2 | 0.82 | 1.20 | 68.39 | 69.405 | 67.4201 | 248701 |
| 1735861200 | 68.38 | -0.92 | -1.33 | 68.87 | 69.45 | 67.9 | 338155 |
| 1735688400 | 69.3 | 0.38 | 0.55 | 68.86 | 69.55 | 68.0001 | 296716 |
| 1735602000 | 68.92 | 0.09 | 0.13 | 68.5 | 69.07 | 68.03 | 248483 |
| 1735342800 | 68.83 | -0.54 | -0.78 | 68.91 | 69.6 | 68.46 | 173512 |
| 1735256400 | 69.37 | -0.01 | -0.01 | 69.1 | 69.78 | 68.71 | 102371 |
| 1735077840 | 69.38 | 0.32 | 0.46 | 68.9 | 69.515 | 68.5101 | 83099 |
| 1734997200 | 69.06 | -0.79 | -1.13 | 69.85 | 69.85 | 68.745 | 178317 |
| 1734738000 | 69.85 | 1.01 | 1.47 | 68.12 | 70.89 | 68 | 780243 |
| 1734651600 | 68.84 | -0.06 | -0.09 | 69.09 | 70 | 68.31 | 572473 |
| 1734565200 | 68.9 | -2.87 | -4.00 | 71.57 | 72.69 | 68.624 | 348238 |
| 1734478800 | 71.77 | 0.33 | 0.46 | 71.03 | 72.13 | 70.3813 | 220055 |
| 1734392400 | 71.44 | -1.32 | -1.81 | 72.77 | 73.19 | 71.253 | 382069 |
| 1734133200 | 72.76 | 0.45 | 0.62 | 72.16 | 72.76 | 71.86 | 299585 |
| 1734046800 | 72.31 | -0.68 | -0.93 | 72.93 | 73.75 | 72.27 | 152852 |
| 1733960400 | 72.99 | -1.31 | -1.76 | 74.16 | 74.43 | 72.34 | 265580 |
| 1733874000 | 74.3 | -0.05 | -0.07 | 74.35 | 74.63 | 73.37 | 244233 |
| 1733787600 | 74.35 | -1.24 | -1.64 | 75.49 | 75.73 | 73.83 | 251482 |
| 1733528400 | 75.59 | -0.01 | -0.01 | 75.6 | 75.63 | 74.26 | 210173 |
| 1733442000 | 75.6 | 0.02 | 0.03 | 75.19 | 76.25 | 75 | 178164 |
| 1733355600 | 75.58 | -0.39 | -0.51 | 75.84 | 76.15 | 75.0323 | 189830 |
| 1733269200 | 75.97 | -0.38 | -0.50 | 76.34 | 76.615 | 75.56 | 217030 |
| 1733182800 | 76.35 | -0.3 | -0.39 | 76.65 | 76.65 | 75.3569 | 214827 |
| 1732917840 | 76.65 | -0.26 | -0.34 | 77.35 | 78.06 | 76.38 | 207862 |
| 1732750800 | 76.91 | -0.58 | -0.75 | 77.83 | 78.5 | 76.65 | 204623 |
| 1732664400 | 77.49 | 0.49 | 0.64 | 77.1 | 78.215 | 76.9 | 349148 |
| 1732578000 | 77 | -0.71 | -0.91 | 77.96 | 78.48 | 76.9 | 461198 |
| 1732318800 | 77.71 | -0.16 | -0.21 | 78.23 | 78.55 | 77.53 | 164613 |
| 1732232400 | 77.87 | 0.73 | 0.95 | 77.02 | 78.09 | 76.95 | 204440 |
| 1732146000 | 77.14 | -0.72 | -0.92 | 77.34 | 77.6458 | 76.66 | 129530 |
