Hot Features
프리미엄
Equity Lifestyle Properties Inc (MHV)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.735294117647 | 68 | 68 | 67.5 | 38 | 67.8 | DE |
| 4 | 5.5 | 8.73015873016 | 63 | 68 | 63 | 40 | 65.90625 | DE |
| 12 | 2 | 3.00751879699 | 66.5 | 68 | 62 | 75 | 64.69925926 | DE |
| 26 | 12 | 21.2389380531 | 56.5 | 68 | 56 | 56 | 63.72408687 | DE |
| 52 | 5.5 | 8.73015873016 | 63 | 68 | 56 | 44 | 62.78554595 | DE |
| 156 | 7.5 | 12.2950819672 | 61 | 68 | 56 | 41 | 62.66691015 | DE |
| 260 | 7.5 | 12.2950819672 | 61 | 68 | 56 | 41 | 62.66691015 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656420 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1732570020 | 67.5 | -0.5 | -0.74 | 67.5 | 67.5 | 67.5 | 30 |
| 1732310820 | 68 | 2 | 3.03 | 68 | 68 | 68 | 45 |
| 1732224360 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1732137960 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1732051560 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731965160 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731705960 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731619560 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731533160 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731446760 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731360360 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731101160 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1731014760 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1730928360 | 66 | 3 | 4.76 | 66 | 66 | 66 | 35 |
| 1730841960 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1730755560 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 50 |
| 1730496360 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1730409960 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1730323560 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1730237160 | 63.5 | -1 | -1.55 | 63.5 | 63.5 | 63.5 | 94 |
| 1730147160 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729887960 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729801560 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729715160 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729628760 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729542360 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729283160 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1729196760 | 64.5 | 1.5 | 2.38 | 64.5 | 64.5 | 64.5 | 100 |
| 1729110360 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1729023960 | 63 | -2 | -3.08 | 62 | 63 | 62 | 176 |
| 1728937560 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1728678360 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1728591960 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1728505560 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1728419160 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1728332760 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1728073560 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727987160 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727900760 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727814360 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727727960 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727468760 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727382360 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727295960 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727209560 | 65 | -1.5 | -2.26 | 65 | 65 | 65 | 15 |
| 1727123160 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726863960 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726777560 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726691160 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726604760 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726518360 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726259160 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726172760 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1726086360 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1725999960 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1725913560 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1725654360 | 66.5 | 0.5 | 0.76 | 66.5 | 66.5 | 66.5 | 130 |
| 1725567960 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1725481560 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1725395160 | 66 | 0.5 | 0.76 | 66 | 66 | 66 | 1 |
| 1725260400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1725001200 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1724914800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1724828400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1724742000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
