Hot Features
프리미엄
Essex Property Trust Inc (E1SS34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.13 | 1.77891446434 | 175.95 | 179.08 | 175.95 | 3 | 175.95 | DR |
| 4 | 13.96 | 8.45445736434 | 165.12 | 181.05 | 161.92 | 10 | 171.67716667 | DR |
| 12 | 21.78 | 13.8461538462 | 157.3 | 181.05 | 157.3 | 46 | 166.04193151 | DR |
| 26 | 45.15 | 33.7116404092 | 133.93 | 181.05 | 133.93 | 292 | 160.48733244 | DR |
| 52 | 71.9 | 67.0834110842 | 107.18 | 181.05 | 103.43 | 145 | 156.05717419 | DR |
| 156 | -6.93 | -3.72560615021 | 186.01 | 213 | 101.8 | 362 | 157.80275153 | DR |
| 260 | 42.74 | 31.3481003374 | 136.34 | 213 | 101.8 | 382 | 154.69712378 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 179.08 | 3.13 | 1.78 | 179.08 | 179.08 | 179.08 | 1 |
| 1732224540 | 175.95 | 0 | 0.00 | 175.95 | 175.95 | 175.95 | 0 |
| 1732051740 | 175.95 | 0 | 0.00 | 175.95 | 175.95 | 175.95 | 0 |
| 1731965340 | 175.95 | -0.34 | -0.19 | 175.95 | 175.95 | 175.95 | 3 |
| 1731619800 | 176.29 | 0 | 0.00 | 176.29 | 176.29 | 176.29 | 0 |
| 1731533400 | 176.29 | 0 | 0.00 | 176.29 | 176.29 | 176.29 | 11 |
| 1731446940 | 176.29 | 0 | 0.00 | 176.29 | 176.29 | 176.29 | 0 |
| 1731360540 | 176.29 | 7.37 | 4.36 | 181.05 | 181.05 | 175.28 | 11 |
| 1731101340 | 168.92 | 0 | 0.00 | 168.92 | 168.92 | 168.92 | 0 |
| 1731014940 | 168.92 | 7 | 4.32 | 168.92 | 168.92 | 168.92 | 32 |
| 1730928600 | 161.91999 | 0 | 0.00 | 161.91999 | 161.91999 | 161.91999 | 0 |
| 1730842200 | 161.91999 | 0 | 0.00 | 161.91999 | 161.91999 | 161.91999 | 0 |
| 1730755800 | 161.91999 | -3.2 | -1.94 | 161.91999 | 161.91999 | 161.91999 | 2 |
| 1730496600 | 165.12 | -4.68 | -2.76 | 165.12 | 165.12 | 165.12 | 1 |
| 1730410200 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1730323800 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1730237400 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1730151000 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1729891800 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1729805400 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1729719000 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1729632600 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1729546200 | 169.8 | 0 | 0.00 | 169.8 | 169.8 | 169.8 | 0 |
| 1729287000 | 169.8 | 2.01 | 1.20 | 169.8 | 169.8 | 169.8 | 5 |
| 1729200540 | 167.79 | 0 | 0.00 | 167.79 | 167.79 | 167.79 | 0 |
| 1729114140 | 167.79 | 5.54 | 3.41 | 167.79 | 167.79 | 167.79 | 3 |
| 1729027740 | 162.25 | 0 | 0.00 | 162.25 | 162.25 | 162.25 | 0 |
| 1728941340 | 162.25 | 1.93 | 1.20 | 161.94999 | 162.25 | 161.94999 | 200 |
| 1728682200 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1728595800 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1728509400 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1728423000 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1728336600 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1728077400 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1727991000 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1727904600 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1727818200 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1727731800 | 160.32 | -11.04 | -6.44 | 161.12 | 161.15 | 160.32 | 206 |
| 1727472600 | 171.36 | 0 | 0.00 | 171.36 | 171.36 | 171.36 | 0 |
| 1727386200 | 171.36 | 0 | 0.00 | 171.36 | 171.36 | 171.36 | 0 |
| 1727299800 | 171.36 | 0 | 0.00 | 171.36 | 171.36 | 171.36 | 0 |
| 1727213400 | 171.36 | 0 | 0.00 | 171.36 | 171.36 | 171.36 | 0 |
| 1727127000 | 171.36 | -0.68 | -0.40 | 171.36 | 171.36 | 171.36 | 10 |
| 1726867800 | 172.04 | 0 | 0.00 | 172.04 | 172.04 | 172.04 | 0 |
| 1726781400 | 172.04 | -1.19 | -0.69 | 172.04 | 172.04 | 172.04 | 5 |
| 1726695000 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1726608600 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1726522200 | 173.23 | 0.85 | 0.49 | 173.23 | 173.23 | 173.23 | 1 |
| 1726262940 | 172.38 | 0 | 0.00 | 172.38 | 172.38 | 172.38 | 0 |
| 1726176540 | 172.38 | 0 | 0.00 | 172.38 | 172.38 | 172.38 | 0 |
| 1726090140 | 172.38 | 0 | 0.00 | 172.38 | 172.38 | 172.38 | 0 |
| 1726003740 | 172.38 | 4.38 | 2.61 | 170.85 | 172.38 | 170.85 | 227 |
| 1725917400 | 168 | 0 | 0.00 | 168 | 168 | 168 | 0 |
| 1725658200 | 168 | -1.7 | -1.00 | 168 | 168 | 168 | 1 |
| 1725571800 | 169.7 | 0 | 0.00 | 169.7 | 169.7 | 169.7 | 0 |
| 1725485400 | 169.7 | 9.2 | 5.73 | 157.3 | 169.7 | 157.3 | 12 |
| 1725398940 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1725312540 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1725053340 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1724966940 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1724880540 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1724794140 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1724707740 | 160.5 | 2.58 | 1.63 | 160.5 | 160.5 | 160.5 | 9317 |
