Hot Features
프리미엄
NexPoint Diversified Real Estate Trust (NXDT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.36036036036 | 5.55 | 5.66 | 5.25 | 139478 | 5.45634354 | CS |
| 4 | -1.585 | -22.2768798313 | 7.115 | 7.6 | 5.25 | 332962 | 6.5582745 | CS |
| 12 | 0.02 | 0.362976406534 | 5.51 | 7.6 | 5.05 | 234515 | 6.23701432 | CS |
| 26 | -1 | -15.3139356815 | 6.53 | 7.6 | 5.05 | 158775 | 6.14731096 | CS |
| 52 | -0.98 | -15.0537634409 | 6.51 | 7.6 | 4.67 | 153671 | 6.03552621 | CS |
| 156 | -8.37 | -60.2158273381 | 13.9 | 17.93 | 4.67 | 156957 | 10.22305385 | CS |
| 260 | -9.22 | -62.5084745763 | 14.75 | 17.93 | 4.67 | 155671 | 10.41038518 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.53 | -0.05 | -0.90 | 5.66 | 5.675 | 5.48 | 96660 |
| 1737070800 | 5.58 | 0.08 | 1.45 | 5.5 | 5.66 | 5.43 | 118055 |
| 1736984400 | 5.5 | 0.1 | 1.85 | 5.5 | 5.55 | 5.45 | 82099 |
| 1736898000 | 5.4 | -0.04 | -0.74 | 5.44 | 5.62 | 5.34 | 91604 |
| 1736811600 | 5.44 | 0.04 | 0.74 | 5.26 | 5.53 | 5.25 | 245842 |
| 1736552400 | 5.4 | -0.3 | -5.26 | 5.55 | 5.55 | 5.38 | 159791 |
| 1736379600 | 5.7 | -0.07 | -1.21 | 5.76 | 5.8099999 | 5.58 | 186571 |
| 1736293200 | 5.7699999 | -0.11 | -1.87 | 5.89 | 5.97 | 5.7 | 187157 |
| 1736206800 | 5.88 | -0.2 | -3.29 | 6.04 | 6.13 | 5.87 | 209953 |
| 1735947600 | 6.08 | 0.09 | 1.50 | 6.05 | 6.138 | 5.9 | 140925 |
| 1735861200 | 5.99 | -0.11 | -1.80 | 6.1 | 6.2 | 5.915 | 157116 |
| 1735688400 | 6.1 | -0.06 | -0.97 | 6.17 | 6.21 | 5.93 | 227570 |
| 1735602000 | 6.16 | -0.21 | -3.30 | 6.24 | 6.2699999 | 6.13 | 183394 |
| 1735342800 | 6.37 | -0.26 | -3.92 | 6.58 | 6.58 | 6.33 | 202707 |
| 1735256400 | 6.63 | -0.09 | -1.34 | 6.68 | 6.795 | 6.6 | 108500 |
| 1735077840 | 6.72 | -0.04 | -0.59 | 6.68 | 6.805 | 6.67 | 83067 |
| 1734997200 | 6.76 | -0.31 | -4.38 | 7.2 | 7.2 | 6.69 | 344872 |
| 1734738000 | 7.07 | -0.16 | -2.21 | 7.115 | 7.6 | 6.84 | 2931138 |
| 1734651600 | 7.23 | 0.48 | 7.11 | 6.87 | 7.34 | 6.84 | 451934 |
| 1734565200 | 6.75 | -0.29 | -4.12 | 7.065 | 7.32 | 6.71 | 525321 |
| 1734478800 | 7.04 | 0.56 | 8.64 | 6.445 | 7.22 | 6.37 | 614438 |
| 1734392400 | 6.48 | 0.71 | 12.31 | 5.89 | 6.6 | 5.83 | 947771 |
| 1734133200 | 5.7699999 | 0.09 | 1.58 | 5.65 | 5.79 | 5.64 | 120510 |
| 1734046800 | 5.68 | -0.08 | -1.39 | 5.74 | 5.78 | 5.64 | 141209 |
| 1733960400 | 5.76 | 0.11 | 1.95 | 5.69 | 5.87 | 5.6449999 | 170660 |
| 1733874000 | 5.65 | -0.04 | -0.70 | 5.73 | 5.73 | 5.562 | 133739 |
| 1733787600 | 5.69 | 0.27 | 4.98 | 5.44 | 5.8 | 5.44 | 228026 |
| 1733528400 | 5.42 | 0.04 | 0.74 | 5.39 | 5.42 | 5.28 | 101926 |
| 1733442000 | 5.38 | -0.08 | -1.47 | 5.43 | 5.49 | 5.3275 | 175347 |
| 1733355600 | 5.46 | -0.1 | -1.80 | 5.525 | 5.525 | 5.39 | 101049 |
| 1733269200 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.54 | 105184 |
| 1733182800 | 5.68 | -0.11 | -1.90 | 5.79 | 5.79 | 5.57 | 102261 |
| 1732917840 | 5.79 | 0.05 | 0.87 | 5.79 | 5.88 | 5.725 | 87041 |
| 1732750800 | 5.74 | 0.23 | 4.17 | 5.63 | 5.8099999 | 5.625 | 109887 |
| 1732664400 | 5.51 | 0.11 | 2.04 | 5.41 | 5.53 | 5.285 | 147557 |
| 1732578000 | 5.4 | -0.07 | -1.28 | 5.58 | 5.68 | 5.325 | 362449 |
| 1732318800 | 5.47 | 0.27 | 5.19 | 5.1024 | 5.48 | 5.1024 | 103043 |
| 1732232400 | 5.2 | 0.01 | 0.19 | 5.24 | 5.29 | 5.16 | 102443 |
| 1732146000 | 5.19 | -0.01 | -0.19 | 5.16 | 5.2 | 5.1 | 110982 |
| 1732059600 | 5.2 | -0.01 | -0.19 | 5.21 | 5.32 | 5.05 | 282421 |
| 1731973200 | 5.21 | -0.27 | -4.93 | 5.46 | 5.49 | 5.14 | 172970 |
| 1731714000 | 5.48 | -0.26 | -4.53 | 5.63 | 5.63 | 5.42 | 156952 |
| 1731627600 | 5.74 | -0.05 | -0.86 | 5.72 | 5.8099999 | 5.65 | 189662 |
| 1731541200 | 5.79 | -0.05 | -0.86 | 5.8525 | 5.855 | 5.73 | 145334 |
| 1731454800 | 5.84 | -0.12 | -2.01 | 5.99 | 5.99 | 5.72 | 195091 |
| 1731368400 | 5.96 | -0.11 | -1.81 | 6.0599999 | 6.09 | 5.83 | 92111 |
| 1731109200 | 6.07 | 0.1 | 1.68 | 6.01 | 6.1 | 5.95 | 85523 |
| 1731022800 | 5.97 | -0.01 | -0.17 | 5.9 | 6.085 | 5.8684 | 118881 |
| 1730936400 | 5.98 | 0.16 | 2.75 | 6.0599999 | 6.1 | 5.9 | 194704 |
| 1730850000 | 5.82 | 0.17 | 3.01 | 5.7092 | 5.83 | 5.65 | 101327 |
| 1730763600 | 5.65 | 0.07 | 1.25 | 5.55 | 5.7225 | 5.55 | 84512 |
| 1730500800 | 5.58 | 0.23 | 4.30 | 5.43 | 5.62 | 5.36 | 112957 |
| 1730414400 | 5.35 | -0.14 | -2.55 | 5.4898999 | 5.5199999 | 5.35 | 80504 |
| 1730328000 | 5.49 | 0.05 | 0.92 | 5.505 | 5.74 | 5.49 | 134420 |
| 1730241600 | 5.44 | 0.02 | 0.37 | 5.341 | 5.49 | 5.3 | 147466 |
| 1730155200 | 5.42 | 0 | 0.00 | 5.49 | 5.49 | 5.35 | 131003 |
| 1729896000 | 5.42 | -0.09 | -1.63 | 5.51 | 5.54 | 5.41 | 103844 |
| 1729809600 | 5.51 | -0.11 | -1.96 | 5.6 | 5.7 | 5.42 | 125209 |
| 1729723200 | 5.62 | -0.04 | -0.71 | 5.62 | 5.64 | 5.5599999 | 97590 |
| 1729636800 | 5.66 | -0.06 | -1.05 | 5.66 | 5.68 | 5.57 | 57217 |
| 1729550400 | 5.72 | -0.15 | -2.56 | 5.9 | 5.9 | 5.71 | 91220 |
