Hot Features
프리미엄
CNL Healthcare Properties Inc (PK) (CHTH)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.419 | 15.0665228335 | 2.781 | 3.2 | 2.781 | 2546 | 2.781 | CS |
| 4 | 0.3 | 10.3448275862 | 2.9 | 4 | 2.781 | 3943 | 3.4481753 | CS |
| 12 | 0.2 | 6.66666666667 | 3 | 4 | 2.55 | 8298 | 3.0375544 | CS |
| 26 | -0.1 | -3.0303030303 | 3.3 | 4 | 2.55 | 8937 | 3.04697214 | CS |
| 52 | -0.45132 | -12.3604614222 | 3.65132 | 4.58 | 0.01 | 7824 | 3.49677782 | CS |
| 156 | -1.46 | -31.330472103 | 4.66 | 5.97 | 0.0031 | 6371 | 3.84256635 | CS |
| 260 | -1.56 | -32.7731092437 | 4.76 | 5.97 | 0.0031 | 8258 | 3.92637055 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732573500 | 2.781 | 0 | 0.00 | 2.781 | 2.781 | 2.781 | 0 |
| 1732314300 | 2.781 | 0 | 0.00 | 2.781 | 2.781 | 2.781 | 0 |
| 1732227900 | 2.781 | -1.22 | -30.48 | 2.781 | 2.781 | 2.781 | 2546 |
| 1732141680 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732055280 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731968880 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731709680 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731623280 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731536880 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731450480 | 4 | 0.25 | 6.67 | 4 | 4 | 4 | 7381 |
| 1731363600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731104400 | 3.75 | 0.85 | 29.31 | 3.75 | 3.85 | 3.75 | 3519 |
| 1731018540 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2601 |
| 1730931960 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730845560 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730759160 | 2.9 | 0.05 | 1.75 | 2.9 | 2.9 | 2.9 | 3668 |
| 1730496000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730409600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730323200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730236800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730150400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729891200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729804800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729718400 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729632000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729545600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1729286400 | 2.85 | -0.79 | -21.70 | 2.85 | 2.85 | 2.85 | 6434 |
| 1729200180 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1729113780 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1729027380 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728940980 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728681780 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728595380 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728508980 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1728422580 | 3.64 | 0.64 | 21.33 | 3.64 | 4 | 3.64 | 13780 |
| 1728336540 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1728077340 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727990940 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727904540 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1727818140 | 3 | 0.27 | 9.89 | 3 | 3 | 3 | 4319 |
| 1727731800 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1727472600 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1727386200 | 2.73 | -0.02 | -0.73 | 2.73 | 2.73 | 2.73 | 28061 |
| 1727299200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1727212800 | 2.75 | -0.05 | -1.79 | 2.616 | 2.75 | 2.616 | 3833 |
| 1727126940 | 2.8 | -0.1 | -3.45 | 2.8 | 2.8 | 2.8 | 8955 |
| 1726867260 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1726780860 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1726694460 | 2.9 | -0.1 | -3.28 | 2.9 | 2.9 | 2.9 | 19910 |
| 1726608540 | 2.9985 | 0 | 0.00 | 2.9985 | 2.9985 | 2.9985 | 0 |
| 1726522140 | 2.9985 | 0 | 0.00 | 2.9985 | 2.9985 | 2.9985 | 0 |
| 1726262940 | 2.9985 | 0 | 0.00 | 2.9985 | 2.9985 | 2.9985 | 0 |
| 1726176540 | 2.9985 | -0 | -0.05 | 2.55 | 2.9985 | 2.55 | 6974 |
| 1726089840 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1726003440 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1725917040 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1725657840 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1725571440 | 3 | -0.44 | -12.79 | 3 | 3 | 3 | 4189 |
| 1725485340 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725398940 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1725053340 | 3.44 | 0.44 | 14.73 | 3.44 | 3.44 | 3.44 | 6249 |
| 1724941800 | 2.9984 | 0 | 0.00 | 2.9984 | 2.9984 | 2.9984 | 0 |
| 1724855400 | 2.9984 | 0 | 0.00 | 2.9984 | 2.9984 | 2.9984 | 0 |
| 1724769000 | 2.9984 | 0 | 0.00 | 2.9984 | 2.9984 | 2.9984 | 0 |
| 1724682600 | 2.9984 | 0 | 0.00 | 2.9984 | 2.9984 | 2.9984 | 0 |
