Hot Features
프리미엄
Erie Indemnity Company (ERIE)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.875 | 4.39021994081 | 407.155 | 426.54 | 402.95 | 155703 | 414.84623936 | CS |
| 4 | -33.26 | -7.25741342818 | 458.29 | 462.21 | 398.61 | 151978 | 425.34931236 | CS |
| 12 | -77.03 | -15.3427877146 | 502.06 | 547 | 398.61 | 226062 | 495.80090186 | CS |
| 26 | 30.1 | 7.62160382853 | 394.93 | 547 | 345.09 | 143821 | 470.95123803 | CS |
| 52 | 139.66 | 48.9399726671 | 285.37 | 547 | 282.27 | 123135 | 425.6008443 | CS |
| 156 | 208.35 | 96.1556211925 | 216.68 | 547 | 158.455 | 113432 | 303.48163617 | CS |
| 260 | 253.65 | 148.00443459 | 171.38 | 547 | 130.2 | 101315 | 267.08157733 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 425.03 | 5.58 | 1.33 | 420.91 | 426.54 | 417.3457 | 155116 |
| 1732145700 | 419.45 | 3 | 0.72 | 414.93 | 419.72 | 411.06 | 109256 |
| 1732059300 | 416.45 | 3.82 | 0.93 | 406.01 | 417.24 | 403.085 | 157004 |
| 1731972900 | 412.63 | 7.63 | 1.88 | 405.15 | 416.32 | 403.645 | 154917 |
| 1731713700 | 405 | -1.11 | -0.27 | 407.155 | 413.91 | 402.95 | 202221 |
| 1731627300 | 406.11 | -4.48 | -1.09 | 410.42 | 410.87 | 405.12 | 124054 |
| 1731540900 | 410.59 | -6.96 | -1.67 | 415.8 | 416.76 | 410.53 | 86313 |
| 1731454500 | 417.55 | -4.41 | -1.05 | 424.325 | 424.325 | 416.33 | 78167 |
| 1731368100 | 421.96 | -5.46 | -1.28 | 426.84 | 430.5849 | 420.92 | 96252 |
| 1731108900 | 427.42 | 3 | 0.71 | 423.875 | 430.245 | 423.875 | 103877 |
| 1731022500 | 424.42 | -3.59 | -0.84 | 428.17 | 428.17 | 420.45 | 104700 |
| 1730936100 | 428.01 | 19.32 | 4.73 | 422.3 | 430.57 | 420.295 | 185757 |
| 1730849700 | 408.69 | 6.19 | 1.54 | 403.215 | 409.2 | 398.61 | 164361 |
| 1730763300 | 402.5 | -12.68 | -3.05 | 415.04 | 417.42 | 402.205 | 179694 |
| 1730500500 | 415.18 | -33.66 | -7.50 | 449.56 | 453 | 411.68 | 219377 |
| 1730414100 | 448.84 | -1.39 | -0.31 | 449.46 | 452.42 | 445.91 | 272696 |
| 1730327700 | 450.23 | -2.64 | -0.58 | 453.19 | 453.21 | 446.96 | 109502 |
| 1730241300 | 452.87 | 2.51 | 0.56 | 449 | 454.4443 | 448.33 | 132865 |
| 1730154900 | 450.36 | 6.34 | 1.43 | 449.35 | 454.385 | 447.0675 | 144624 |
| 1729895700 | 444.02 | -14.28 | -3.12 | 458.29 | 462.21 | 440.6 | 258813 |
| 1729809300 | 458.3 | -5.48 | -1.18 | 465.48 | 466.98 | 456.86 | 162711 |
| 1729722900 | 463.78 | -4.64 | -0.99 | 469.3 | 469.3 | 460.45 | 191292 |
| 1729636500 | 468.42 | -9.49 | -1.99 | 477.25 | 477.25 | 466.97 | 152879 |
| 1729550100 | 477.91 | -3.77 | -0.78 | 480.74 | 481.52 | 471.97 | 160945 |
| 1729290900 | 481.68 | -1.37 | -0.28 | 475.93 | 491.03 | 475.93 | 252990 |
| 1729204500 | 483.05 | -30.27 | -5.90 | 516.49 | 518 | 479.405 | 238111 |
| 1729118100 | 513.32 | -12.33 | -2.35 | 525.65 | 528.44 | 510.52 | 155342 |
| 1729031700 | 525.65 | -7.62 | -1.43 | 533.27 | 539.1 | 524.62 | 129865 |
| 1728945300 | 533.27 | -1.43 | -0.27 | 536.86 | 536.86 | 531.1 | 58945 |
| 1728686100 | 534.7 | 5.23 | 0.99 | 531.44 | 538.455 | 531.44 | 64924 |
| 1728599700 | 529.47 | -3.13 | -0.59 | 531.7 | 535.61 | 526.99 | 87446 |
| 1728513300 | 532.6 | 1.7 | 0.32 | 528.69 | 533.88 | 525.36 | 76997 |
| 1728426900 | 530.9 | 8.92 | 1.71 | 526.41999 | 533.41999 | 526.3694 | 70392 |
| 1728340500 | 521.98 | -20.88 | -3.85 | 541.64 | 541.64 | 518.88 | 106425 |
| 1728081300 | 542.86 | 7.19 | 1.34 | 539.47 | 543.30999 | 535.6789 | 84448 |
| 1727994900 | 535.66999 | -5.76 | -1.06 | 541.6 | 541.6 | 527.15 | 139339 |
| 1727908500 | 541.42999 | 2.16 | 0.40 | 543.89 | 544.49 | 538.03 | 77004 |
| 1727822100 | 539.27 | -0.55 | -0.10 | 539.82 | 543.155 | 533.1259 | 99358 |
| 1727735520 | 539.82 | 0.82 | 0.15 | 539 | 544.23 | 535.96 | 141070 |
| 1727476500 | 539 | 1.12 | 0.21 | 537.73 | 544.58 | 537.73 | 90199 |
| 1727390100 | 537.88 | -1.07 | -0.20 | 539.27 | 542.24 | 535.75 | 85684 |
| 1727303700 | 538.95 | -5.89 | -1.08 | 544.84 | 547 | 537.689 | 118297 |
| 1727217300 | 544.84 | 6.56 | 1.22 | 539.58 | 545.04999 | 533.15 | 116403 |
| 1727130900 | 538.28 | 17.27 | 3.31 | 526.54999 | 539.09 | 524.88 | 198485 |
| 1726871700 | 521.01 | -5.32 | -1.01 | 526.76 | 530.21 | 517.01 | 5408459 |
| 1726785300 | 526.33 | -9.82 | -1.83 | 536.895 | 536.895 | 524.71 | 145116 |
| 1726698900 | 536.15 | 11.22 | 2.14 | 526.75 | 538.98 | 524.35 | 154253 |
| 1726612500 | 524.92999 | -2.97 | -0.56 | 527.04 | 533.66 | 520.415 | 140063 |
| 1726526100 | 527.9 | 6.92 | 1.33 | 525.49 | 535.84 | 525.49 | 133793 |
| 1726266900 | 520.98 | 10.03 | 1.96 | 513.83 | 522.505 | 512.18499 | 121899 |
| 1726180500 | 510.95 | 9.37 | 1.87 | 509.46 | 511.08 | 505.235 | 113531 |
| 1726094100 | 501.58 | -5.16 | -1.02 | 506.74 | 509 | 500.71 | 107306 |
| 1726007700 | 506.74 | 3.55 | 0.71 | 502.99 | 512.77 | 502.99 | 174443 |
| 1725921300 | 503.19 | -3.11 | -0.61 | 516.61 | 536.96 | 501.835 | 282375 |
| 1725662100 | 506.3 | 10.35 | 2.09 | 500.145 | 507.5 | 498.85 | 101055 |
| 1725575700 | 495.95 | -2.78 | -0.56 | 495.69 | 497.82 | 489.56 | 53003 |
| 1725489300 | 498.73 | 6.13 | 1.24 | 493.42 | 498.88 | 487.9301 | 61213 |
| 1725402900 | 492.6 | -15.63 | -3.08 | 508.38 | 508.38 | 485.935 | 107011 |
| 1725057300 | 508.23 | 8.25 | 1.65 | 502.06 | 510.745 | 501.76 | 135022 |
| 1724970900 | 499.98 | 4.5 | 0.91 | 497.11 | 503.815 | 483.9242 | 87828 |
| 1724884500 | 495.48 | 6.94 | 1.42 | 488.95 | 496.26 | 486.09 | 276749 |
| 1724798100 | 488.54 | 2.91 | 0.60 | 483.64 | 489.305 | 482.21 | 143416 |
| 1724711700 | 485.63 | -3.61 | -0.74 | 493.17 | 493.17 | 484.0001 | 70755 |
| 1724452500 | 489.24 | 3.67 | 0.76 | 485.91 | 494.895 | 484 | 63493 |
| 1724366100 | 485.57 | 10.12 | 2.13 | 476.5 | 486.14 | 476.5 | 86288 |
