Hot Features
프리미엄
Starwood Property Trust Inc (STWD)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0177 | 0.0911896383841 | 19.4101 | 19.6399 | 19.04 | 2959694 | 19.26593233 | CS |
| 4 | -0.9522 | -4.67222767419 | 20.38 | 20.45 | 19.04 | 2018846 | 19.71278077 | CS |
| 12 | -0.3822 | -1.92932862191 | 19.81 | 20.45 | 19.04 | 2095368 | 19.7690991 | CS |
| 26 | 0.2778 | 1.45065274151 | 19.15 | 21.17 | 18.53 | 2327293 | 19.83602211 | CS |
| 52 | -2.5422 | -11.5712335002 | 21.97 | 22.29 | 18.43 | 2263397 | 19.86235472 | CS |
| 156 | -5.4422 | -21.8825894652 | 24.87 | 25.695 | 16.06 | 2608769 | 20.16276459 | CS |
| 260 | -5.7822 | -22.9361364538 | 25.21 | 27.005 | 7.59 | 2664365 | 19.42690058 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.5 | 0.22 | 1.14 | 19.23 | 19.54 | 19.17 | 1026215 |
| 1734997200 | 19.28 | -0.11 | -0.57 | 19.31 | 19.34 | 19.08 | 2281955 |
| 1734738000 | 19.39 | 0.33 | 1.73 | 19.095 | 19.57 | 19.095 | 4498248 |
| 1734651600 | 19.06 | -0.11 | -0.57 | 19.4101 | 19.6399 | 19.04 | 4032357 |
| 1734565200 | 19.17 | -0.68 | -3.43 | 19.93 | 20.07 | 19.15 | 5064759 |
| 1734478800 | 19.85 | -0.33 | -1.64 | 20.08 | 20.26 | 19.82 | 2067127 |
| 1734392400 | 20.18 | 0.04 | 0.20 | 20.11 | 20.38 | 20.0908 | 1521389 |
| 1734133200 | 20.14 | -0.1 | -0.49 | 20.16 | 20.25 | 20.11 | 1321198 |
| 1734046800 | 20.24 | 0.08 | 0.40 | 20.17 | 20.31 | 20.12 | 1504860 |
| 1733960400 | 20.16 | -0.06 | -0.30 | 20.355 | 20.38 | 20.081955 | 1455246 |
| 1733874000 | 20.22 | -0.08 | -0.39 | 20.22 | 20.35 | 20.08 | 1274740 |
| 1733787600 | 20.3 | 0.22 | 1.10 | 20.17 | 20.449555 | 20.17 | 2254761 |
| 1733528400 | 20.08 | 0.11 | 0.55 | 20.07 | 20.14 | 20.02 | 1227080 |
| 1733442000 | 19.97 | 0.01 | 0.05 | 20.01 | 20.0552 | 19.93 | 1249720 |
| 1733355600 | 19.96 | -0.04 | -0.20 | 20 | 20.0899 | 19.94 | 1418149 |
| 1733269200 | 20 | -0.29 | -1.43 | 20.359 | 20.38 | 19.96 | 1792208 |
| 1733182800 | 20.29 | -0.08 | -0.39 | 20.37 | 20.41 | 20.155 | 1448702 |
| 1732917840 | 20.37 | 0.07 | 0.34 | 20.38 | 20.45 | 20.335 | 900512 |
| 1732750800 | 20.3 | 0.13 | 0.64 | 20.26 | 20.415 | 20.24 | 1717787 |
| 1732664400 | 20.17 | -0.07 | -0.35 | 20.2 | 20.205 | 19.985 | 1722538 |
| 1732578000 | 20.24 | 0.32 | 1.61 | 20.11 | 20.335 | 20.08 | 2844428 |
| 1732318800 | 19.92 | 0.01 | 0.05 | 19.95 | 20.02 | 19.89 | 1820887 |
| 1732232400 | 19.91 | 0.16 | 0.81 | 19.78 | 19.93 | 19.75 | 1510129 |
| 1732146000 | 19.75 | 0 | 0.00 | 19.71 | 19.82 | 19.615 | 1440147 |
| 1732059600 | 19.75 | 0.19 | 0.97 | 19.4419 | 19.76 | 19.43 | 1324883 |
| 1731973200 | 19.56 | 0.09 | 0.46 | 19.45 | 19.6 | 19.375 | 1382268 |
| 1731714000 | 19.47 | -0.09 | -0.46 | 19.5553 | 19.67 | 19.42 | 2272134 |
| 1731627600 | 19.56 | 0.12 | 0.62 | 19.49 | 19.635 | 19.45 | 3225429 |
| 1731541200 | 19.44 | 0.14 | 0.73 | 19.41 | 19.52 | 19.34 | 1663691 |
| 1731454800 | 19.3 | -0.25 | -1.28 | 19.53 | 19.535 | 19.27 | 2196160 |
| 1731368400 | 19.55 | 0.05 | 0.26 | 19.58 | 19.72 | 19.53 | 2342848 |
| 1731109200 | 19.5 | 0.05 | 0.26 | 19.4875 | 19.71 | 19.465 | 2899441 |
| 1731022800 | 19.45 | 0.05 | 0.26 | 19.48 | 19.64 | 19.405 | 3577483 |
| 1730936400 | 19.4 | -0.27 | -1.37 | 20.07 | 20.1784 | 19.208 | 4853216 |
| 1730850000 | 19.67 | -0.01 | -0.05 | 19.69 | 19.71 | 19.52 | 3310083 |
| 1730763600 | 19.68 | -0.05 | -0.25 | 19.8 | 19.8599 | 19.66 | 1901998 |
| 1730500800 | 19.73 | -0.01 | -0.05 | 19.9 | 19.9889 | 19.66 | 1609981 |
| 1730414400 | 19.74 | -0.39 | -1.94 | 20.07 | 20.09 | 19.72 | 1752626 |
| 1730328000 | 20.13 | 0.23 | 1.16 | 19.91 | 20.235 | 19.91 | 1462300 |
| 1730241600 | 19.9 | -0.05 | -0.25 | 19.82 | 19.95 | 19.67 | 1795734 |
| 1730155200 | 19.95 | 0.06 | 0.30 | 19.99 | 20.08 | 19.945 | 1578492 |
| 1729896000 | 19.89 | -0.11 | -0.55 | 20.09 | 20.14 | 19.87 | 1612118 |
| 1729809600 | 20 | 0.13 | 0.65 | 19.86 | 20.05 | 19.8475 | 1620943 |
| 1729723200 | 19.87 | 0.01 | 0.05 | 19.75 | 19.9799 | 19.705 | 1709818 |
| 1729636800 | 19.86 | 0.06 | 0.30 | 19.8 | 19.9299 | 19.74 | 1502269 |
| 1729550400 | 19.8 | -0.52 | -2.56 | 20.3 | 20.31 | 19.79 | 2525395 |
| 1729291200 | 20.32 | 0.04 | 0.20 | 20.3 | 20.35 | 20.17 | 1278754 |
| 1729204800 | 20.28 | -0.03 | -0.15 | 20.31 | 20.3886 | 20.27 | 2391378 |
| 1729118400 | 20.31 | 0.29 | 1.45 | 20.18 | 20.35 | 20.11 | 2183668 |
| 1729032000 | 20.02 | 0.03 | 0.15 | 20.14 | 20.14 | 19.98 | 3749115 |
| 1728945600 | 19.99 | 0.25 | 1.27 | 19.77 | 20.04 | 19.71 | 2067246 |
| 1728686400 | 19.74 | -0.01 | -0.05 | 19.75 | 19.84 | 19.69 | 1661770 |
| 1728600000 | 19.75 | -0.03 | -0.15 | 19.7 | 19.825 | 19.65 | 1903610 |
| 1728513600 | 19.78 | -0.01 | -0.05 | 19.77 | 19.88 | 19.67 | 1565232 |
| 1728427200 | 19.79 | 0.11 | 0.56 | 19.7 | 19.84 | 19.61 | 1559391 |
| 1728340800 | 19.68 | -0.29 | -1.45 | 19.86 | 19.92 | 19.55 | 3655669 |
| 1728081600 | 19.97 | 0.11 | 0.55 | 19.98 | 20.06 | 19.88 | 1965885 |
| 1727995200 | 19.86 | -0.06 | -0.30 | 19.81 | 19.945 | 19.66 | 2035153 |
| 1727908800 | 19.92 | -0.11 | -0.55 | 19.92 | 20.04 | 19.83 | 2506334 |
| 1727822400 | 20.03 | -0.35 | -1.72 | 20.3 | 20.34 | 19.9301 | 2446196 |
| 1727735520 | 20.38 | -0.43 | -2.07 | 20.33 | 20.415 | 20.225 | 1788183 |
| 1727476800 | 20.81 | 0.1 | 0.48 | 20.95 | 20.95 | 20.605 | 2221988 |
| 1727390400 | 20.71 | 0.22 | 1.07 | 20.64 | 20.725 | 20.455 | 2020444 |
