Hot Features
프리미엄
Xenia Hotels and Resorts Inc (XHR)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.99026425591 | 14.38 | 14.73 | 13.92 | 839523 | 14.37649181 | CS |
| 4 | -0.81 | -5.48780487805 | 14.76 | 15.47 | 13.92 | 724179 | 14.70900527 | CS |
| 12 | -1.39 | -9.06127770535 | 15.34 | 16.5 | 13.92 | 675535 | 15.07938781 | CS |
| 26 | 0.05 | 0.359712230216 | 13.9 | 16.5 | 12.935 | 708093 | 14.8370353 | CS |
| 52 | 0.7 | 5.28301886792 | 13.25 | 16.5 | 12.34 | 793573 | 14.58231057 | CS |
| 156 | -3.43 | -19.7353279632 | 17.38 | 20.36 | 10.9 | 720679 | 14.22144076 | CS |
| 260 | -4.77 | -25.4807692308 | 18.72 | 21.395 | 3.79 | 738112 | 14.02699251 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 13.95 | -0.05 | -0.36 | 14.03 | 14.095 | 13.87 | 763289 |
| 1740181200 | 14 | -0.44 | -3.05 | 14.58 | 14.58 | 13.92 | 902322 |
| 1740094800 | 14.44 | -0.03 | -0.21 | 14.37 | 14.57 | 14.11 | 865886 |
| 1740008400 | 14.47 | -0.19 | -1.30 | 14.4 | 14.62 | 14.32 | 873782 |
| 1739922000 | 14.66 | 0.19 | 1.31 | 14.38 | 14.73 | 14.38 | 716100 |
| 1739576400 | 14.47 | 0.08 | 0.56 | 14.49 | 14.6 | 14.395 | 557088 |
| 1739490000 | 14.39 | 0.01 | 0.07 | 14.51 | 14.53 | 14.29 | 565208 |
| 1739403600 | 14.38 | -0.33 | -2.24 | 14.44 | 14.54 | 14.3 | 487810 |
| 1739317200 | 14.71 | -0.14 | -0.94 | 14.68 | 14.86 | 14.54 | 539021 |
| 1739230800 | 14.85 | -0.1 | -0.67 | 15.03 | 15.105 | 14.79 | 816468 |
| 1738971600 | 14.95 | 0.12 | 0.81 | 14.79 | 14.995 | 14.68 | 447073 |
| 1738885200 | 14.83 | 0.29 | 1.99 | 14.63 | 14.9 | 14.5914 | 426452 |
| 1738798800 | 14.54 | -0.08 | -0.55 | 14.62 | 14.66 | 14.41 | 506861 |
| 1738712400 | 14.62 | 0.01 | 0.07 | 14.54 | 14.72 | 14.38 | 741120 |
| 1738626000 | 14.61 | -0.35 | -2.34 | 14.7 | 14.72 | 14.375 | 668873 |
| 1738366800 | 14.96 | -0.11 | -0.73 | 15.09 | 15.2 | 14.86 | 899590 |
| 1738280400 | 15.07 | 0.24 | 1.62 | 15.04 | 15.21 | 14.92 | 960947 |
| 1738194000 | 14.83 | -0.37 | -2.43 | 15.17 | 15.17 | 14.765 | 731354 |
| 1738107600 | 15.2 | 0.15 | 1.00 | 15.01 | 15.47 | 14.98 | 1064180 |
| 1738021200 | 15.05 | 0.25 | 1.69 | 14.76 | 15.22 | 14.76 | 1026125 |
| 1737762000 | 14.8 | -0.1 | -0.67 | 14.91 | 15.06 | 14.74 | 424159 |
| 1737675600 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1737589200 | 14.9 | -0.08 | -0.53 | 14.87 | 15 | 14.75 | 519751 |
| 1737502800 | 14.98 | 0.14 | 0.94 | 14.94 | 15.05 | 14.88 | 414320 |
| 1737157200 | 14.84 | -0.04 | -0.27 | 15.02 | 15.13 | 14.83 | 460247 |
| 1737070800 | 14.88 | -0.07 | -0.47 | 15.02 | 15.03 | 14.88 | 384205 |
| 1736984400 | 14.95 | 0.28 | 1.91 | 15.05 | 15.13 | 14.91 | 698221 |
| 1736898000 | 14.67 | 0.12 | 0.82 | 14.63 | 14.81 | 14.6 | 498316 |
| 1736811600 | 14.55 | -0.15 | -1.02 | 14.53 | 14.705 | 14.46 | 500292 |
| 1736552400 | 14.7 | -0.01 | -0.07 | 14.34 | 14.79 | 14.305 | 781460 |
| 1736379600 | 14.71 | 0.05 | 0.34 | 14.53 | 14.75 | 14.435 | 494927 |
| 1736293200 | 14.66 | -0.3 | -2.01 | 15.01 | 15.06 | 14.595 | 420315 |
| 1736206800 | 14.96 | 0.12 | 0.81 | 14.92 | 15.07 | 14.81 | 633018 |
| 1735947600 | 14.84 | 0.09 | 0.61 | 14.78 | 14.865 | 14.58 | 767951 |
| 1735861200 | 14.75 | -0.11 | -0.74 | 14.92 | 14.98 | 14.65 | 513436 |
| 1735688400 | 14.86 | -0.24 | -1.59 | 15.07 | 15.19 | 14.86 | 1081111 |
| 1735602000 | 15.1 | 0.01 | 0.07 | 15 | 15.12 | 14.745 | 965659 |
| 1735342800 | 15.09 | -0.21 | -1.37 | 15.11 | 15.335 | 15.01 | 460904 |
| 1735256400 | 15.3 | 0.08 | 0.53 | 15.17 | 15.36 | 15.09 | 322349 |
| 1735077840 | 15.22 | 0.12 | 0.79 | 15.07 | 15.23 | 14.965 | 162855 |
| 1734997200 | 15.1 | -0.04 | -0.26 | 15.13 | 15.21 | 14.92 | 580106 |
| 1734738000 | 15.14 | 0.16 | 1.07 | 14.82 | 15.48 | 14.74 | 3064607 |
| 1734651600 | 14.98 | -0.04 | -0.27 | 15.08 | 15.29 | 14.93 | 695534 |
| 1734565200 | 15.02 | -0.93 | -5.83 | 15.93 | 16.07 | 14.995 | 739000 |
| 1734478800 | 15.95 | -0.09 | -0.56 | 15.91 | 16.125 | 15.82 | 684314 |
| 1734392400 | 16.04 | 0.19 | 1.20 | 15.81 | 16.27 | 15.81 | 641442 |
| 1734133200 | 15.85 | -0.21 | -1.31 | 15.98 | 15.99 | 15.75 | 550708 |
| 1734046800 | 16.059999 | -0.15 | -0.93 | 16.14 | 16.26 | 16.059999 | 724741 |
| 1733960400 | 16.21 | -0.14 | -0.86 | 16.44 | 16.5 | 16.2 | 574617 |
| 1733874000 | 16.35 | 0.14 | 0.86 | 16.219999 | 16.469999 | 15.985 | 401631 |
| 1733787600 | 16.21 | 0.13 | 0.81 | 16.28 | 16.28 | 16.105 | 556000 |
| 1733528400 | 16.079999 | 0.02 | 0.12 | 16.14 | 16.16 | 15.92 | 523450 |
| 1733442000 | 16.059999 | -0.11 | -0.68 | 16.09 | 16.19 | 15.915 | 746997 |
| 1733355600 | 16.17 | -0.1 | -0.61 | 16.2 | 16.309999 | 16 | 834535 |
| 1733269200 | 16.27 | 0.86 | 5.58 | 15.64 | 16.285 | 15.64 | 708079 |
| 1733182800 | 15.41 | 0.03 | 0.20 | 15.34 | 15.43 | 15.2 | 479575 |
| 1732917840 | 15.38 | 0.03 | 0.20 | 15.56 | 15.56 | 15.37 | 349204 |
| 1732750800 | 15.35 | -0.18 | -1.16 | 15.62 | 15.73 | 15.315 | 404345 |
| 1732664400 | 15.53 | -0.15 | -0.96 | 15.59 | 15.65 | 15.43 | 713683 |
| 1732578000 | 15.68 | 0.35 | 2.28 | 15.5 | 15.76 | 15.48 | 1082436 |
