Hot Features
프리미엄
Avalonbay Communities Inc (A1VB34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 0.512455937676 | 337.59 | 339.32 | 328.35 | 6 | 330.15 | DR |
| 4 | 12.32 | 3.76758409786 | 327 | 339.32 | 312.64 | 5 | 329.165 | DR |
| 12 | 25.29 | 8.05337069707 | 314.03 | 339.32 | 297.11 | 17 | 311.27770235 | DR |
| 26 | 86.57 | 34.2512363996 | 252.75 | 339.32 | 244.5 | 37 | 297.4486912 | DR |
| 52 | 126.38 | 59.3500516577 | 212.94 | 339.32 | 209.77 | 122 | 235.13132972 | DR |
| 156 | 29.31 | 9.45453372472 | 310.01 | 375 | 202.8 | 220 | 262.97523261 | DR |
| 260 | 174.72 | 106.148238153 | 164.6 | 375 | 164.6 | 193 | 266.48724649 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 339.32 | 10.97 | 3.34 | 339.32 | 339.32 | 339.32 | 1 |
| 1732224600 | 328.35 | 0 | 0.00 | 328.35 | 328.35 | 328.35 | 0 |
| 1732051800 | 328.35 | -1.98 | -0.60 | 328.35 | 328.35 | 328.35 | 1 |
| 1731965340 | 330.33 | -7.26 | -2.15 | 337.59 | 337.59 | 330.33 | 10 |
| 1731619800 | 337.59 | 0 | 0.00 | 337.59 | 337.59 | 337.59 | 0 |
| 1731533400 | 337.59 | 0.65 | 0.19 | 337.59 | 337.59 | 337.59 | 5 |
| 1731446940 | 336.94 | 0 | 0.00 | 336.94 | 336.94 | 336.94 | 0 |
| 1731360540 | 336.94 | -0.66 | -0.20 | 336.94 | 336.94 | 336.94 | 9 |
| 1731101400 | 337.6 | 17.28 | 5.39 | 337.6 | 337.6 | 337.6 | 3 |
| 1731015000 | 320.32 | 0 | 0.00 | 320.32 | 320.32 | 320.32 | 0 |
| 1730928600 | 320.32 | 0 | 0.00 | 320.32 | 320.32 | 320.32 | 0 |
| 1730842200 | 320.32 | 7.68 | 2.46 | 319.33 | 321.27999 | 319.33 | 7 |
| 1730755800 | 312.64 | -13.4 | -4.11 | 315.8 | 315.8 | 312.64 | 4 |
| 1730496600 | 326.04 | 0 | 0.00 | 326.04 | 326.04 | 326.04 | 0 |
| 1730410200 | 326.04 | 0 | 0.00 | 326.04 | 326.04 | 326.04 | 1 |
| 1730323800 | 326.04 | -2.97 | -0.90 | 326.04 | 326.04 | 326.04 | 1 |
| 1730237340 | 329.01 | 2.41 | 0.74 | 329.01 | 329.01 | 329.01 | 10 |
| 1730151000 | 326.6 | -0.4 | -0.12 | 324.77 | 326.6 | 324.77 | 4 |
| 1729891800 | 327 | 0.2 | 0.06 | 327 | 327 | 327 | 1 |
| 1729805400 | 326.8 | 6.8 | 2.13 | 320 | 329.3 | 320 | 4 |
| 1729718940 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1729632540 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1729546140 | 320 | -3.7 | -1.14 | 317.44 | 324.8 | 317.44 | 8 |
| 1729287000 | 323.7 | 0.18 | 0.06 | 323.7 | 323.7 | 323.7 | 1 |
| 1729200540 | 323.52 | 4.16 | 1.30 | 316.8 | 323.52 | 316.8 | 4 |
| 1729114140 | 319.36 | 2.86 | 0.90 | 316.16 | 319.36 | 316.16 | 6 |
| 1729027740 | 316.5 | 13.32 | 4.39 | 313.41 | 318.06 | 313.41 | 8 |
| 1728941340 | 303.18 | 0 | 0.00 | 303.18 | 303.18 | 303.18 | 0 |
| 1728682140 | 303.18 | 0 | 0.00 | 303.18 | 303.18 | 303.18 | 0 |
| 1728595740 | 303.18 | 0.48 | 0.16 | 303.61 | 303.61 | 303.18 | 21 |
| 1728509400 | 302.7 | -0.6 | -0.20 | 303.3 | 303.3 | 302.7 | 104 |
| 1728422940 | 303.3 | 3 | 1.00 | 300.3 | 303.3 | 300.3 | 24 |
| 1728336600 | 300.3 | -2.1 | -0.69 | 299.7 | 300.3 | 299.7 | 3 |
| 1728077400 | 302.39999 | 1.5 | 0.50 | 300.06 | 302.39999 | 300.06 | 10 |
| 1727991000 | 300.89999 | 0 | 0.00 | 300.89999 | 300.89999 | 300.89999 | 17 |
| 1727904540 | 300.89999 | -2.28 | -0.75 | 297.11 | 300.89999 | 297.11 | 7 |
| 1727818200 | 303.18 | -2.82 | -0.92 | 304.73 | 306 | 303.18 | 29 |
| 1727731800 | 306 | -8 | -2.55 | 306.5 | 306.5 | 306 | 204 |
| 1727472540 | 314 | 0 | 0.00 | 314 | 314 | 314 | 0 |
| 1727386140 | 314 | -6 | -1.88 | 320 | 320 | 314 | 60 |
| 1727299740 | 320 | 4.5 | 1.43 | 320 | 320 | 320 | 1 |
| 1727213400 | 315.5 | -6.42 | -1.99 | 321.92 | 321.92 | 315.5 | 24 |
| 1727127000 | 321.92 | 5.1 | 1.61 | 320 | 321.92 | 318.91 | 26 |
| 1726867800 | 316.82 | 3.1 | 0.99 | 314.64999 | 317.13 | 314.64999 | 42 |
| 1726781400 | 313.72 | -0.38 | -0.12 | 313.72 | 313.72 | 313.72 | 3 |
| 1726695000 | 314.1 | -6.55 | -2.04 | 318.08 | 318.08 | 314.1 | 12 |
| 1726608600 | 320.64999 | -2.75 | -0.85 | 321.1 | 321.1 | 320.64999 | 5 |
| 1726522200 | 323.39999 | 0.99 | 0.31 | 315.97 | 323.39999 | 315.97 | 9 |
| 1726263000 | 322.41 | -0.47 | -0.15 | 322.41 | 322.41 | 322.41 | 2 |
| 1726176540 | 322.88 | 0 | 0.00 | 322.88 | 322.88 | 322.88 | 0 |
| 1726090140 | 322.88 | 0.79 | 0.25 | 322.08999 | 322.88 | 318.08 | 13 |
| 1726003740 | 322.08999 | 7.75 | 2.47 | 316.51 | 322.08999 | 316.51 | 13 |
| 1725917400 | 314.33999 | 5.54 | 1.79 | 314.33999 | 314.33999 | 314.33999 | 1 |
| 1725658200 | 308.8 | -6.2 | -1.97 | 308.8 | 308.8 | 308.8 | 2 |
| 1725571800 | 315 | 1.4 | 0.45 | 313.6 | 315 | 310 | 5 |
| 1725485400 | 313.6 | -6.4 | -2.00 | 313.6 | 313.6 | 313.6 | 1 |
| 1725399000 | 320 | 1.26 | 0.40 | 321 | 321 | 320 | 16 |
| 1725312600 | 318.74 | -1.18 | -0.37 | 321 | 321 | 317.14999 | 15 |
| 1725053400 | 319.92 | 7.13 | 2.28 | 314.02999 | 319.92 | 314.02999 | 10 |
| 1724967000 | 312.79 | 4.03 | 1.31 | 302.58999 | 313.57 | 302.58999 | 8 |
| 1724880600 | 308.76 | 4.26 | 1.40 | 307 | 308.76 | 307 | 5 |
| 1724794140 | 304.5 | 4.05 | 1.35 | 303 | 304.5 | 303 | 8 |
| 1724707740 | 300.45 | -3.45 | -1.14 | 303.89999 | 305.14999 | 300.45 | 2343 |
| 1724448600 | 303.89999 | 0.6 | 0.20 | 305.1 | 305.1 | 303.89999 | 18 |
