Hot Features
프리미엄
Medical Properties Trust Inc (M3P)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731965220 | 3.976 | -0.17 | -4.19 | 4.061 | 4.1195 | 3.9535 | 21960 |
| 1731705960 | 4.15 | 0.06 | 1.49 | 4.0795 | 4.15 | 4.0309999 | 19969 |
| 1731619560 | 4.089 | -0.02 | -0.51 | 4.143 | 4.1795 | 4.078 | 13872 |
| 1731533160 | 4.11 | -0.02 | -0.39 | 4.1195 | 4.186 | 4.072 | 39872 |
| 1731446820 | 4.126 | -0.15 | -3.42 | 4.2995 | 4.304 | 4.0515 | 7835 |
| 1731360420 | 4.272 | -0.31 | -6.69 | 4.5955 | 4.676 | 4.272 | 23944 |
| 1731101220 | 4.5785 | 0.36 | 8.61 | 4.228 | 4.6255 | 4.147 | 19135 |
| 1731014760 | 4.2154999 | -0.05 | -1.16 | 4.232 | 4.287 | 3.8745 | 53430 |
| 1730928360 | 4.2649999 | 0.12 | 2.90 | 4.2905 | 4.3705 | 4.2225 | 16007 |
| 1730841960 | 4.1449999 | -0.09 | -2.01 | 4.204 | 4.2714999 | 4.0895 | 9781 |
| 1730755560 | 4.23 | 0.04 | 0.93 | 4.1505 | 4.263 | 4.1185 | 7380 |
| 1730496360 | 4.191 | -0.11 | -2.49 | 4.3194999 | 4.3194999 | 4.1765 | 9614 |
| 1730409960 | 4.298 | -0.02 | -0.39 | 4.3005 | 4.373 | 4.2699999 | 6214 |
| 1730323560 | 4.315 | 0.02 | 0.36 | 4.3499999 | 4.3979999 | 4.2685 | 5229 |
| 1730237160 | 4.2995 | 0 | 0.05 | 4.287 | 4.339 | 4.1805 | 30449 |
| 1730150760 | 4.2975 | -0 | -0.05 | 4.2889999 | 4.3819999 | 4.25 | 9983 |
| 1729888020 | 4.2995 | -0.29 | -6.37 | 4.5285 | 4.6355 | 4.2995 | 10465 |
| 1729801560 | 4.5919999 | 0.21 | 4.91 | 4.3899999 | 4.5919999 | 4.3339999 | 8700 |
| 1729715160 | 4.377 | 0 | 0.10 | 4.3835 | 4.4 | 4.3005 | 8680 |
| 1729628760 | 4.3724999 | -0.03 | -0.63 | 4.3255 | 4.408 | 4.3255 | 14248 |
| 1729542360 | 4.4 | -0.2 | -4.35 | 4.644 | 4.6695 | 4.3819999 | 14027 |
| 1729283160 | 4.5999999 | 0.26 | 6.02 | 4.319 | 4.5999999 | 4.3075 | 17280 |
| 1729196760 | 4.339 | 0.04 | 0.85 | 4.3305 | 4.396 | 4.3005 | 7746 |
| 1729110360 | 4.3025 | -0.02 | -0.41 | 4.384 | 4.4185 | 4.29 | 8822 |
| 1729023960 | 4.32 | 0.15 | 3.67 | 4.28 | 4.3735 | 4.1005 | 40676 |
| 1728937620 | 4.167 | -0.2 | -4.54 | 4.3495 | 4.4494999 | 4.072 | 32255 |
| 1728678360 | 4.365 | -0.15 | -3.30 | 4.5305 | 4.5995 | 4.3305 | 14319 |
| 1728591960 | 4.514 | -0.23 | -4.76 | 4.62 | 4.727 | 4.3915 | 35034 |
| 1728505560 | 4.7394999 | -0.23 | -4.70 | 4.9515 | 4.9995 | 4.7394999 | 22504 |
| 1728419160 | 4.9734999 | -0.15 | -2.86 | 5.091 | 5.091 | 4.9435 | 13987 |
| 1728332760 | 5.12 | -0.12 | -2.23 | 5.2489999 | 5.2489999 | 5.0679999 | 6157 |
| 1728073560 | 5.237 | 0.14 | 2.79 | 5.1849999 | 5.255 | 5.103 | 4519 |
| 1727987220 | 5.095 | 0.07 | 1.35 | 5.058 | 5.095 | 4.9595 | 4788 |
| 1727900820 | 5.027 | -0.22 | -4.21 | 5.165 | 5.239 | 5.027 | 14292 |
| 1727814420 | 5.248 | 0.05 | 0.90 | 5.211 | 5.311 | 5.2 | 8579 |
| 1727728020 | 5.2009999 | -0.09 | -1.61 | 5.345 | 5.345 | 5.2009999 | 5597 |
| 1727468760 | 5.2859999 | -0.03 | -0.47 | 5.2619999 | 5.3499999 | 5.252 | 15425 |
| 1727382360 | 5.311 | -0.05 | -0.97 | 5.324 | 5.399 | 5.271 | 3294 |
| 1727295960 | 5.363 | -0.09 | -1.56 | 5.392 | 5.471 | 5.363 | 2598 |
| 1727209560 | 5.448 | 0.19 | 3.59 | 5.272 | 5.5 | 5.2619999 | 41057 |
| 1727123160 | 5.259 | 0.06 | 1.21 | 5.151 | 5.276 | 5.097 | 18339 |
| 1726864020 | 5.196 | 0.03 | 0.62 | 5.181 | 5.4 | 5.111 | 17063 |
| 1726777560 | 5.1639999 | -0.17 | -3.13 | 5.431 | 5.45 | 5.1639999 | 12312 |
| 1726691220 | 5.331 | -0.34 | -6.01 | 5.599 | 5.599 | 5.165 | 27515 |
| 1726604760 | 5.672 | -0.08 | -1.41 | 5.675 | 5.881 | 5.569 | 45406 |
| 1726518420 | 5.753 | -0.05 | -0.79 | 5.74 | 5.859 | 5.5 | 78098 |
| 1726259160 | 5.799 | 0.73 | 14.33 | 5 | 5.799 | 4.9974999 | 62082 |
| 1726172760 | 5.072 | 0.73 | 16.93 | 4.42 | 5.189 | 4.42 | 77787 |
| 1726086360 | 4.3375 | 0.02 | 0.37 | 4.3505 | 4.417 | 4.3099999 | 18964 |
| 1725999960 | 4.3215 | -0.24 | -5.24 | 4.4695 | 4.5439999 | 4.26 | 5455 |
| 1725913620 | 4.5605 | 0.16 | 3.68 | 4.4204999 | 4.6185 | 4.2515 | 93643 |
| 1725654360 | 4.3985 | 0.01 | 0.23 | 4.361 | 4.522 | 4.335 | 14290 |
| 1725567960 | 4.3884999 | 0.1 | 2.45 | 4.2939999 | 4.5685 | 4.2939999 | 18377 |
| 1725481560 | 4.2835 | 0.16 | 3.98 | 4.0505 | 4.3545 | 4.0505 | 24072 |
| 1725395160 | 4.1195 | -0.02 | -0.39 | 4.1005 | 4.18 | 4.038 | 11830 |
| 1725308760 | 4.1355 | 0.07 | 1.66 | 4.0605 | 4.1365 | 4.0425 | 15817 |
| 1725049560 | 4.0679999 | 0.07 | 1.81 | 3.9995 | 4.0845 | 3.9605 | 10172 |
| 1724963160 | 3.9955 | 0.04 | 1.01 | 3.994 | 3.9995 | 3.919 | 6084 |
| 1724876760 | 3.9555 | -0.03 | -0.63 | 3.97 | 4.0294999 | 3.9425 | 4611 |
| 1724790420 | 3.9805 | -0.02 | -0.48 | 3.895 | 4.0199999 | 3.8585 | 18382 |
| 1724704020 | 3.9995 | -0.06 | -1.50 | 4.0199999 | 4.071 | 3.9 | 34461 |
| 1724444820 | 4.0605 | -0.01 | -0.33 | 4.0005 | 4.154 | 3.99 | 23065 |
| 1724358420 | 4.074 | -0.13 | -3.20 | 4.1805 | 4.235 | 4.059 | 12850 |
| 1724271960 | 4.2085 | -0.1 | -2.33 | 4.244 | 4.315 | 4.2085 | 33301 |
| 1724185560 | 4.309 | 0.15 | 3.69 | 4.1645 | 4.309 | 4.1205 | 4030 |
| 1724099220 | 4.1555 | -0.3 | -6.67 | 4.4305 | 4.444 | 4.1555 | 7907 |
| 1723840020 | 4.4524999 | -0.09 | -1.93 | 4.5265 | 4.5265 | 4.4284999 | 8260 |
