Hot Features
프리미엄
Healthcare Realty Trust Inc (HT0)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.3 | -1.81818181818 | 16.5 | 16.7 | 16.399999 | 230 | 16.52778537 | DE |
| 12 | 0.3 | 1.88679245283 | 15.9 | 16.7 | 15.7 | 312 | 16.2439275 | DE |
| 26 | 3.3 | 25.5813953488 | 12.9 | 16.7 | 12.9 | 362 | 15.23593625 | DE |
| 52 | 1.8 | 12.5 | 14.4 | 16.7 | 12 | 295 | 14.2853693 | DE |
| 156 | 0.4 | 2.53164556962 | 15.8 | 16.7 | 12 | 292 | 14.30815985 | DE |
| 260 | 0.4 | 2.53164556962 | 15.8 | 16.7 | 12 | 292 | 14.30815985 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1727295960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1727209560 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1727123160 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1726863960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1726777560 | 16.399999 | -0.3 | -1.80 | 16.399999 | 16.399999 | 16.399999 | 308 |
| 1726691160 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1726604760 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1726518360 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1726259160 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1726172760 | 16.7 | 0.2 | 1.21 | 16.7 | 16.7 | 16.7 | 250 |
| 1726086360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1725999960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1725913560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1725654360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1725567960 | 16.5 | 0.5 | 3.13 | 16.5 | 16.5 | 16.5 | 133 |
| 1725481560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1725395160 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1725308760 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1725049560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1724963160 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 20 |
| 1724876820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1724790420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1724704020 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1724444820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1724358420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 220 |
| 1724271960 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1724185560 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 25 |
| 1724099220 | 15.7 | -0.4 | -2.48 | 15.7 | 15.7 | 15.7 | 70 |
| 1723840020 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1723753620 | 16.1 | -0.2 | -1.23 | 16.1 | 16.1 | 16.1 | 247 |
| 1723667220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1723580820 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1723494420 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1723235220 | 16.3 | 0.2 | 1.24 | 16.3 | 16.3 | 16.3 | 250 |
| 1723148820 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1723062420 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1722976020 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1722889620 | 16.1 | -0.3 | -1.83 | 16.1 | 16.1 | 16.1 | 380 |
| 1722630360 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1722543960 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1722457560 | 16.399999 | -0.2 | -1.20 | 16.399999 | 16.399999 | 16.399999 | 100 |
| 1722371160 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1722284760 | 16.6 | 0.3 | 1.84 | 16.6 | 16.6 | 16.6 | 361 |
| 1722023400 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1721937000 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1721850600 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1721764200 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1721677800 | 16.3 | -0.2 | -1.21 | 16.3 | 16.3 | 16.3 | 0 |
| 1721420760 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1721334360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1721247960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1721161560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1721075160 | 16.5 | 0.6 | 3.77 | 16.5 | 16.5 | 16.5 | 1000 |
| 1720815960 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1720729560 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1720643160 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1720556760 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1720470360 | 15.9 | 0.5 | 3.25 | 15.9 | 15.9 | 15.9 | 1000 |
| 1720159200 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1720072800 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719986400 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719900000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719813600 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719554400 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1719468000 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
