Hot Features
프리미엄
Host Hotels & Resorts Inc (H1ST34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.146489484148 | 95.57 | 95.57 | 95.4 | 1200 | 95.43 | DR |
| 4 | 0.75 | 0.792141951838 | 94.68 | 97.92 | 94.68 | 404 | 95.42524752 | DR |
| 12 | 1.53 | 1.62939297125 | 93.9 | 101.38 | 87.22 | 141 | 95.01943141 | DR |
| 26 | -8.37 | -8.06358381503 | 103.8 | 103.8 | 87.22 | 170 | 97.31587159 | DR |
| 52 | 13.35 | 16.264619883 | 82.08 | 105.34 | 74 | 806 | 98.8810598 | DR |
| 156 | 4.8 | 5.29625951672 | 90.63 | 105.34 | 74 | 818 | 97.65467693 | DR |
| 260 | 29.94 | 45.716903344 | 65.49 | 110 | 42.22 | 642 | 92.48643256 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727818200 | 95.43 | 0 | 0.00 | 95.43 | 95.43 | 95.43 | 0 |
| 1727731800 | 95.43 | -2.49 | -2.54 | 95.57 | 95.57 | 95.4 | 1200 |
| 1727472600 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1727386200 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1727299800 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1727213400 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1727127000 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1726867800 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1726781400 | 97.92 | 0 | 0.00 | 97.92 | 97.92 | 97.92 | 0 |
| 1726695000 | 97.92 | 3.24 | 3.42 | 97.92 | 97.92 | 97.92 | 1 |
| 1726608600 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1726522200 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1726263000 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1726176600 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1726090200 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1726003800 | 94.68 | 0 | 0.00 | 94.68 | 94.68 | 94.68 | 0 |
| 1725917400 | 94.68 | -0.31 | -0.33 | 94.68 | 94.68 | 94.68 | 11 |
| 1725658200 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 0 |
| 1725571800 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 0 |
| 1725485400 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 0 |
| 1725399000 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 0 |
| 1725312600 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 0 |
| 1725053400 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 0 |
| 1724967000 | 94.99 | 0 | 0.00 | 94.99 | 94.99 | 94.99 | 0 |
| 1724880600 | 94.99 | 7.77 | 8.91 | 95.02 | 95.02 | 94.8 | 62 |
| 1724794140 | 87.22 | 0 | 0.00 | 87.22 | 87.22 | 87.22 | 0 |
| 1724707740 | 87.22 | 0 | 0.00 | 87.22 | 87.22 | 87.22 | 0 |
| 1724448540 | 87.22 | 0 | 0.00 | 87.22 | 87.22 | 87.22 | 0 |
| 1724362140 | 87.22 | 0 | 0.00 | 87.22 | 87.22 | 87.22 | 0 |
| 1724275740 | 87.22 | 0 | 0.00 | 87.22 | 87.22 | 87.22 | 0 |
| 1724189340 | 87.22 | -1.78 | -2.00 | 87.22 | 87.22 | 87.22 | 1 |
| 1724103000 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1723843800 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1723757400 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1723671000 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1723584600 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1723498200 | 89 | -1.18 | -1.31 | 89 | 89 | 89 | 1 |
| 1723239000 | 90.18 | -7.68 | -7.85 | 91.71 | 91.71 | 88.56 | 115 |
| 1723152600 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1723066200 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722979800 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722893400 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722634200 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722547800 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722461400 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722375000 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722288600 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1722029400 | 97.86 | 0 | 0.00 | 97.86 | 97.86 | 97.86 | 0 |
| 1721943000 | 97.86 | -3.52 | -3.47 | 97.86 | 97.86 | 97.86 | 1 |
| 1721856600 | 101.38 | 0 | 0.00 | 101.38 | 101.38 | 101.38 | 0 |
| 1721770200 | 101.38 | 0 | 0.00 | 101.38 | 101.38 | 101.38 | 0 |
| 1721683800 | 101.38 | 1.28 | 1.28 | 101.38 | 101.38 | 101.38 | 1 |
| 1721424600 | 100.1 | 0 | 0.00 | 100.1 | 100.1 | 100.1 | 0 |
| 1721338200 | 100.1 | 6.03 | 6.41 | 93.9 | 100.71 | 93.9 | 14 |
| 1721221200 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1721134800 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1721048400 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720789200 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720702800 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720616400 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720530000 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720443600 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720184400 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720098000 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1720011600 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
| 1719925200 | 94.07 | 0 | 0.00 | 94.07 | 94.07 | 94.07 | 0 |
