Hot Features
프리미엄
Northwest Healthcare Properties Real Estate Investment Trust (NWH.DB.I)
TSX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736203200 | 97 | -1 | -1.02 | 98 | 98 | 96.78 | 301000 |
| 1735944000 | 98 | 0 | 0.00 | 98 | 98 | 97.26 | 190000 |
| 1735857600 | 98 | 1 | 1.03 | 98.25 | 98.25 | 98 | 41000 |
| 1735684800 | 97 | 0 | 0.00 | 98 | 98 | 97 | 110000 |
| 1735598400 | 97 | -1 | -1.02 | 98 | 98 | 97 | 53000 |
| 1735339200 | 98 | -0.55 | -0.56 | 98 | 98 | 98 | 14000 |
| 1735069200 | 98.55 | -0.45 | -0.45 | 98.55 | 98.55 | 98.55 | 10000 |
| 1734993600 | 99 | 1.12 | 1.14 | 98 | 100 | 98 | 230000 |
| 1734734400 | 97.88 | -0.62 | -0.63 | 97.75 | 97.88 | 97.75 | 125000 |
| 1734648000 | 98.5 | 1.5 | 1.55 | 98 | 98.5 | 98 | 56000 |
| 1734561600 | 97 | -0.06 | -0.06 | 97.5 | 97.5 | 97 | 157000 |
| 1734475200 | 97.06 | -0.83 | -0.85 | 97.8 | 97.8 | 97.06 | 103000 |
| 1734388800 | 97.89 | 0.83 | 0.86 | 97.89 | 97.89 | 97.89 | 55000 |
| 1734129600 | 97.06 | 0 | 0.00 | 97.06 | 97.06 | 97.06 | 0 |
| 1734043200 | 97.06 | 0.01 | 0.01 | 97.06 | 97.06 | 97.06 | 31000 |
| 1733956800 | 97.05 | 0.3 | 0.31 | 97 | 97.05 | 97 | 196000 |
| 1733870400 | 96.75 | 0 | 0.00 | 96.75 | 96.75 | 96.75 | 0 |
| 1733784000 | 96.75 | 0.22 | 0.23 | 97.01 | 97.01 | 96.5 | 108000 |
| 1733524800 | 96.53 | -0.72 | -0.74 | 97.72 | 97.72 | 96.53 | 28000 |
| 1733438400 | 97.25 | 0.25 | 0.26 | 97.25 | 97.25 | 97.25 | 44000 |
| 1733352000 | 97 | 0 | 0.00 | 96.52 | 97 | 96.5 | 45000 |
| 1733265600 | 97 | -0.1 | -0.10 | 97.28 | 97.28 | 97 | 42000 |
| 1733179200 | 97.1 | -0.39 | -0.40 | 97.14 | 97.14 | 97.1 | 27000 |
| 1732920000 | 97.49 | 1.47 | 1.53 | 98 | 98 | 97.49 | 26000 |
| 1732833600 | 96.02 | 0 | 0.00 | 96.02 | 96.02 | 96.02 | 0 |
| 1732747200 | 96.02 | 0.07 | 0.07 | 96 | 96.02 | 96 | 22000 |
| 1732660800 | 95.95 | 0 | 0.00 | 96 | 96 | 95.95 | 102000 |
| 1732574400 | 95.95 | -1.4 | -1.44 | 97 | 97 | 95.5 | 187000 |
| 1732315200 | 97.35 | 1.35 | 1.41 | 97.3 | 97.35 | 97.3 | 144000 |
| 1732228800 | 96 | 0.03 | 0.03 | 95.97 | 96 | 95.97 | 45000 |
| 1732142400 | 95.97 | 0.97 | 1.02 | 95.97 | 95.97 | 95.97 | 7000 |
| 1732056000 | 95 | -1 | -1.04 | 96.06 | 96.06 | 95 | 147000 |
| 1731969600 | 96 | -0.4 | -0.41 | 95.76 | 96 | 95.76 | 13000 |
| 1731710400 | 96.4 | 0.9 | 0.94 | 96.4 | 96.4 | 96.4 | 40000 |
| 1731624000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1731537600 | 95.5 | 0 | 0.00 | 95.75 | 95.75 | 95.5 | 12000 |
| 1731451200 | 95.5 | 0 | 0.00 | 96 | 96 | 95.5 | 24000 |
| 1731364800 | 95.5 | 0.38 | 0.40 | 95.75 | 95.75 | 95.5 | 40000 |
| 1731105600 | 95.12 | 0 | 0.00 | 95.12 | 95.12 | 95.12 | 0 |
| 1731019200 | 95.12 | -1.18 | -1.23 | 97 | 97 | 95.12 | 32000 |
| 1730932800 | 96.3 | -0.65 | -0.67 | 96.5 | 96.5 | 96.3 | 27000 |
| 1730846400 | 96.95 | 0 | 0.00 | 96.95 | 96.95 | 96.95 | 8000 |
| 1730760000 | 96.95 | -0.05 | -0.05 | 97 | 97 | 96.95 | 117000 |
| 1730497200 | 97 | 1.88 | 1.98 | 97 | 97 | 97 | 113000 |
| 1730410800 | 95.12 | -1.88 | -1.94 | 96.5 | 96.5 | 95.12 | 91000 |
| 1730324400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 20000 |
| 1730238000 | 97 | -0.5 | -0.51 | 97.5 | 97.5 | 97 | 13000 |
| 1730151600 | 97.5 | 0.05 | 0.05 | 97.5 | 97.5 | 97.5 | 20000 |
| 1729892400 | 97.45 | -0.04 | -0.04 | 97.45 | 97.45 | 97.45 | 9000 |
| 1729806000 | 97.49 | 0.49 | 0.51 | 97.48 | 97.49 | 97.48 | 35000 |
| 1729719600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 530000 |
| 1729633200 | 97 | -0.45 | -0.46 | 97.5 | 97.5 | 97 | 79000 |
| 1729546800 | 97.45 | 0.45 | 0.46 | 97 | 97.45 | 97 | 13000 |
| 1729287600 | 97 | 0 | 0.00 | 96.75 | 97 | 96.75 | 91000 |
| 1729201200 | 97 | 0.64 | 0.66 | 96.42 | 97 | 96.4 | 53000 |
| 1729114800 | 96.36 | -1.09 | -1.12 | 97 | 97 | 96.36 | 33000 |
| 1729028400 | 97.45 | 0.45 | 0.46 | 97.45 | 97.45 | 97.45 | 47000 |
| 1728682800 | 97 | -0.48 | -0.49 | 97.25 | 97.25 | 97 | 23000 |
| 1728596400 | 97.48 | 1.46 | 1.52 | 97.47 | 97.48 | 97.47 | 45000 |
| 1728510000 | 96.02 | -0.35 | -0.36 | 96.35 | 97 | 96 | 31000 |
| 1728423600 | 96.37 | -1.13 | -1.16 | 96.38 | 96.9 | 96.37 | 42000 |
| 1728337200 | 97.5 | 1.47 | 1.53 | 97.55 | 98 | 97.25 | 81000 |
