Hot Features
프리미엄
Hagerty Inc (HGTY)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.725388601036 | 9.65 | 9.86 | 9.38 | 39030 | 9.70473575 | CS |
| 4 | -0.24 | -2.40963855422 | 9.96 | 10.1 | 9.1572 | 53673 | 9.63563372 | CS |
| 12 | -0.845 | -7.99810695693 | 10.565 | 12.03 | 9.1572 | 84235 | 10.89582356 | CS |
| 26 | -1.48 | -13.2142857143 | 11.2 | 12.35 | 9.1572 | 73513 | 10.94567857 | CS |
| 52 | 1.76 | 22.1105527638 | 7.96 | 12.35 | 7.8175 | 79873 | 10.24471305 | CS |
| 156 | -4.46 | -31.4527503526 | 14.18 | 16.23 | 7.23 | 128066 | 10.17849381 | CS |
| 260 | -1.45 | -12.9811996419 | 11.17 | 19.9699 | 7.23 | 138461 | 10.81746294 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 9.72 | 0.06 | 0.62 | 9.66 | 9.765 | 9.59 | 55365 |
| 1737502800 | 9.66 | 0 | 0.00 | 9.55 | 9.715 | 9.55 | 39117 |
| 1737157200 | 9.66 | -0.1 | -1.02 | 9.76 | 9.86 | 9.63 | 25015 |
| 1737070800 | 9.76 | 0.07 | 0.72 | 9.65 | 9.8 | 9.5305 | 36622 |
| 1736984400 | 9.69 | 0.12 | 1.25 | 9.64 | 9.76 | 9.5811 | 38072 |
| 1736898000 | 9.57 | 0.26 | 2.79 | 9.34 | 9.59 | 9.28 | 40695 |
| 1736811600 | 9.31 | -0.09 | -0.96 | 9.4 | 9.41 | 9.1572 | 91260 |
| 1736552400 | 9.4 | -0.14 | -1.47 | 9.48 | 9.48 | 9.23 | 70092 |
| 1736379600 | 9.5399999 | 0.06 | 0.63 | 9.45 | 9.56 | 9.3 | 56189 |
| 1736293200 | 9.48 | -0.13 | -1.35 | 9.63 | 9.63 | 9.42 | 68770 |
| 1736206800 | 9.61 | -0.16 | -1.64 | 9.75 | 9.77 | 9.58 | 60109 |
| 1735947600 | 9.77 | -0.11 | -1.11 | 9.91 | 9.9604 | 9.7646 | 57984 |
| 1735861200 | 9.88 | 0.23 | 2.38 | 9.75 | 9.9299 | 9.75 | 85282 |
| 1735688400 | 9.65 | 0.08 | 0.84 | 9.6 | 9.71 | 9.55 | 53793 |
| 1735602000 | 9.57 | -0.26 | -2.64 | 9.66 | 9.695 | 9.39 | 44473 |
| 1735342800 | 9.83 | -0.17 | -1.70 | 9.86 | 10 | 9.75 | 32168 |
| 1735256400 | 10 | -0.11 | -1.09 | 9.96 | 10.1 | 9.75 | 57432 |
| 1735077840 | 10.11 | -0.01 | -0.10 | 10.12 | 10.25 | 10.0325 | 11759 |
| 1734997200 | 10.12 | -0.29 | -2.79 | 10.46 | 10.47 | 10.04 | 102594 |
| 1734738000 | 10.41 | -0.21 | -1.98 | 10.59 | 10.695 | 10.3 | 182420 |
| 1734651600 | 10.62 | 0.07 | 0.66 | 10.65 | 10.73 | 10.4545 | 53184 |
| 1734565200 | 10.55 | -0.3 | -2.76 | 10.83 | 10.995 | 10.53 | 71991 |
| 1734478800 | 10.85 | -0.13 | -1.18 | 10.9 | 10.94 | 10.77 | 62298 |
| 1734392400 | 10.98 | -0.11 | -0.99 | 11.19 | 11.2 | 10.89 | 68222 |
| 1734133200 | 11.09 | -0.04 | -0.36 | 11.0614 | 11.12 | 10.935 | 47634 |
| 1734046800 | 11.13 | -0.08 | -0.71 | 11.29 | 11.33 | 11.09 | 54110 |
| 1733960400 | 11.21 | 0.04 | 0.36 | 11.3616 | 11.3616 | 11.08 | 78486 |
| 1733874000 | 11.17 | 0.05 | 0.45 | 11 | 11.3 | 10.875 | 68008 |
| 1733787600 | 11.12 | -0.12 | -1.07 | 11.2 | 11.25 | 11.08 | 73466 |
| 1733528400 | 11.24 | -0.2 | -1.75 | 11.4 | 11.44 | 11.21 | 45892 |
| 1733442000 | 11.44 | -0.03 | -0.26 | 11.56 | 11.56 | 11.36 | 44417 |
| 1733355600 | 11.47 | -0.24 | -2.05 | 11.59 | 11.7 | 11.425 | 39975 |
| 1733269200 | 11.71 | -0.16 | -1.35 | 11.87 | 11.87 | 11.695 | 62782 |
| 1733182800 | 11.87 | 0.09 | 0.76 | 11.74 | 12.02 | 11.7 | 136122 |
| 1732917840 | 11.78 | 0.03 | 0.26 | 11.76 | 11.89 | 11.69 | 64794 |
| 1732750800 | 11.75 | 0.08 | 0.69 | 11.73 | 11.78 | 11.615 | 97228 |
| 1732664400 | 11.67 | 0.22 | 1.92 | 11.44 | 11.74 | 11.41 | 129971 |
| 1732578000 | 11.45 | -0.06 | -0.52 | 11.64 | 11.74 | 11.43 | 113582 |
| 1732318800 | 11.51 | 0 | 0.00 | 11.62 | 11.795 | 11.37 | 189960 |
| 1732232400 | 11.51 | 0.45 | 4.07 | 11.21 | 11.52 | 11.07 | 219046 |
| 1732146000 | 11.06 | -0.09 | -0.81 | 11.09 | 11.25 | 10.9914 | 121406 |
| 1732059600 | 11.15 | -0.03 | -0.27 | 11.1 | 11.25 | 11 | 188843 |
| 1731973200 | 11.18 | 0.09 | 0.81 | 11.1 | 11.3 | 11.03 | 93316 |
| 1731714000 | 11.09 | -0.1 | -0.89 | 11.175 | 11.35 | 11.09 | 32836 |
| 1731627600 | 11.19 | 0.11 | 0.99 | 11.045 | 11.525 | 11.045 | 268811 |
| 1731541200 | 11.08 | -0.18 | -1.60 | 11.18 | 11.44 | 10.86 | 146563 |
| 1731454800 | 11.26 | 0.38 | 3.49 | 10.98 | 11.45 | 10.8906 | 104550 |
| 1731368400 | 10.88 | -0.33 | -2.94 | 11.065 | 11.07 | 10.55 | 145554 |
| 1731109200 | 11.21 | -0.22 | -1.92 | 11.1 | 11.375 | 10.83 | 119292 |
| 1731022800 | 11.43 | -0.52 | -4.35 | 11.01 | 12.03 | 10.84 | 153921 |
| 1730936400 | 11.95 | 0.55 | 4.82 | 11.42 | 11.99 | 11.42 | 86810 |
| 1730850000 | 11.4 | 0.35 | 3.17 | 11.08 | 11.43 | 11.08 | 38010 |
| 1730763600 | 11.05 | 0.13 | 1.19 | 10.87 | 11.08 | 10.795 | 64810 |
| 1730500800 | 10.92 | 0.15 | 1.39 | 10.78 | 11.13 | 10.71 | 98956 |
| 1730414400 | 10.77 | 0 | 0.00 | 10.565 | 10.88 | 10.5 | 38856 |
| 1730328000 | 10.77 | 0.16 | 1.51 | 10.57 | 10.81 | 10.57 | 50983 |
| 1730241600 | 10.61 | 0.17 | 1.63 | 10.28 | 10.67 | 10.28 | 41926 |
| 1730155200 | 10.44 | 0.08 | 0.77 | 10.47 | 10.48 | 10.375 | 19844 |
| 1729896000 | 10.36 | -0.32 | -3.00 | 10.79 | 10.79 | 10.23 | 51928 |
| 1729809600 | 10.68 | 0.2 | 1.91 | 10.54 | 10.68 | 10.4001 | 91767 |
| 1729723200 | 10.48 | 0.05 | 0.48 | 10.49 | 10.545 | 10.3601 | 16357 |
