Hot Features
프리미엄
Avalonbay Communities Inc (WV8)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 0.625698324022 | 223.75 | 224.9 | 222.35 | 7 | 224.1425 | DE |
| 4 | 27.79 | 14.0808674503 | 197.36 | 224.9 | 197.36 | 21 | 217.12248276 | DE |
| 12 | 21.1 | 10.3406027934 | 204.05 | 224.9 | 197.36 | 21 | 210.43317406 | DE |
| 26 | 46.59 | 26.0920698925 | 178.56 | 224.9 | 177.18 | 28 | 199.22118808 | DE |
| 52 | 60.85 | 37.0359099209 | 164.3 | 224.9 | 158.38 | 27 | 185.37135017 | DE |
| 156 | 55.33 | 32.5815569426 | 169.82 | 224.9 | 151.96 | 31 | 178.09047434 | DE |
| 260 | 96.15 | 74.5348837209 | 129 | 224.9 | 128 | 26 | 177.73709156 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 224.9 | 0 | 0.00 | 224.9 | 224.9 | 224.9 | 0 |
| 1732829220 | 224.9 | 0 | 0.00 | 224.9 | 224.9 | 224.9 | 0 |
| 1732742820 | 224.9 | 0.05 | 0.02 | 224.9 | 224.9 | 224.9 | 5 |
| 1732656420 | 224.85 | 1.2 | 0.54 | 224.85 | 224.85 | 224.85 | 3 |
| 1732570020 | 223.65 | 3.85 | 1.75 | 223.75 | 223.75 | 222.35 | 12 |
| 1732310820 | 219.8 | 1.55 | 0.71 | 219.8 | 219.8 | 219.8 | 2 |
| 1732224420 | 218.25 | 3.45 | 1.61 | 215.85 | 218.25 | 215.85 | 2 |
| 1732138020 | 214.8 | 0 | 0.00 | 214.8 | 214.8 | 214.8 | 0 |
| 1732051620 | 214.8 | -0.85 | -0.39 | 214.6 | 214.8 | 214.6 | 30 |
| 1731965220 | 215.65 | -0.05 | -0.02 | 216 | 217.4 | 215.4 | 92 |
| 1731705960 | 215.7 | -5.1 | -2.31 | 215.7 | 215.7 | 215.7 | 2 |
| 1731619560 | 220.8 | 2.8 | 1.28 | 220.8 | 220.8 | 220.8 | 29 |
| 1731533220 | 218 | 0 | 0.00 | 218 | 218 | 218 | 0 |
| 1731446820 | 218 | 0 | 0.00 | 217.1 | 218.05 | 217.1 | 78 |
| 1731360420 | 218 | 9.9 | 4.76 | 219.45 | 220.4 | 218 | 3 |
| 1731101160 | 208.1 | 0 | 0.00 | 208.1 | 208.1 | 208.1 | 0 |
| 1731014760 | 208.1 | -8.25 | -3.81 | 210.35 | 210.35 | 208.1 | 3 |
| 1730928360 | 216.35 | 17.07 | 8.57 | 216.35 | 216.35 | 216.35 | 25 |
| 1730841960 | 199.28 | 0 | 0.00 | 199.28 | 199.28 | 199.28 | 0 |
| 1730755560 | 199.28 | -3.12 | -1.54 | 197.36 | 199.28 | 197.36 | 4 |
| 1730496360 | 202.4 | -0.7 | -0.34 | 204.95 | 204.95 | 202.4 | 35 |
| 1730409960 | 203.1 | -6.25 | -2.99 | 208.2 | 208.2 | 203.1 | 61 |
| 1730323560 | 209.35 | -1.5 | -0.71 | 209.35 | 209.35 | 209.35 | 4 |
| 1730237160 | 210.85 | 0.35 | 0.17 | 210.9 | 211.25 | 210.85 | 134 |
| 1730150760 | 210.5 | -2.3 | -1.08 | 210.5 | 210.5 | 210.5 | 5 |
| 1729887960 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1729801560 | 212.8 | 0 | 0.00 | 212.8 | 212.8 | 212.8 | 0 |
| 1729715160 | 212.8 | 3.6 | 1.72 | 210.65 | 212.8 | 210.65 | 48 |
| 1729628760 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
| 1729542360 | 209.2 | 0 | 0.00 | 209.2 | 209.2 | 209.2 | 0 |
| 1729283160 | 209.2 | 0.95 | 0.46 | 209.2 | 209.2 | 209.2 | 1 |
| 1729196760 | 208.25 | 2.35 | 1.14 | 210.15 | 210.15 | 208.25 | 27 |
| 1729110360 | 205.9 | 0.75 | 0.37 | 204.3 | 205.9 | 204.3 | 13 |
| 1729023960 | 205.15 | 5.47 | 2.74 | 204.75 | 205.15 | 204.75 | 3 |
| 1728937560 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
| 1728678360 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
| 1728591960 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
| 1728505560 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
| 1728419160 | 199.68 | 0 | 0.00 | 199.68 | 199.68 | 199.68 | 0 |
| 1728332760 | 199.68 | -1.07 | -0.53 | 201.9 | 201.9 | 199.68 | 3 |
| 1728073560 | 200.75 | -0.25 | -0.12 | 203.7 | 203.7 | 200.75 | 16 |
| 1727987220 | 201 | 0.5 | 0.25 | 201 | 201 | 201 | 8 |
| 1727900820 | 200.5 | 0.05 | 0.02 | 199.12 | 201.05 | 199.02 | 45 |
| 1727814420 | 200.45 | 0.05 | 0.02 | 203.15 | 203.15 | 200.45 | 8 |
| 1727728020 | 200.4 | -5.3 | -2.58 | 200.4 | 200.4 | 200.4 | 10 |
| 1727468760 | 205.7 | 0 | 0.00 | 205.7 | 205.7 | 205.7 | 0 |
| 1727382360 | 205.7 | 0.45 | 0.22 | 205.7 | 205.7 | 205.7 | 18 |
| 1727295960 | 205.25 | -3.4 | -1.63 | 205.25 | 205.25 | 205.25 | 3 |
| 1727209560 | 208.65 | -0.65 | -0.31 | 208.65 | 208.65 | 208.65 | 1 |
| 1727123160 | 209.3 | 2.3 | 1.11 | 207.65 | 209.3 | 207.65 | 4 |
| 1726863960 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1726777560 | 207 | -4.4 | -2.08 | 207 | 207 | 207 | 5 |
| 1726691160 | 211.4 | 0 | 0.00 | 211.4 | 211.4 | 211.4 | 0 |
| 1726604760 | 211.4 | 2.05 | 0.98 | 208.5 | 211.4 | 208.5 | 26 |
| 1726518420 | 209.35 | -0.9 | -0.43 | 212.2 | 212.2 | 209.15 | 24 |
| 1726259160 | 210.25 | 0 | 0.00 | 210.25 | 210.25 | 210.25 | 22 |
| 1726172760 | 210.25 | 3.25 | 1.57 | 210.25 | 210.25 | 210.25 | 2 |
| 1726086360 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1725999960 | 207 | 3.15 | 1.55 | 205.2 | 207 | 205.2 | 61 |
| 1725913620 | 203.85 | -3.55 | -1.71 | 204.05 | 204.05 | 203.85 | 2 |
| 1725654360 | 207.4 | 0 | 0.00 | 207.4 | 207.4 | 207.4 | 0 |
| 1725567960 | 207.4 | 0 | 0.00 | 207.4 | 207.4 | 207.4 | 0 |
| 1725481560 | 207.4 | 4.4 | 2.17 | 206.05 | 207.4 | 206.05 | 170 |
| 1725395160 | 203 | -1.9 | -0.93 | 203 | 203 | 203 | 1 |
| 1725308760 | 204.9 | 2.35 | 1.16 | 204.55 | 204.9 | 204.55 | 6 |
