Hot Features
프리미엄
Kinsale Capital Group Inc (KNSL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.1 | -7.5773477184 | 476.42 | 487.35 | 434 | 377155 | 449.84137227 | CS |
| 4 | 5.18 | 1.19042147355 | 435.14 | 500.5 | 428.06 | 214089 | 460.00056545 | CS |
| 12 | -77.96 | -15.0420622058 | 518.28 | 531.7899 | 405 | 191263 | 462.33750209 | CS |
| 26 | -47.06 | -9.65571012352 | 487.38 | 531.7899 | 405 | 163554 | 462.60209579 | CS |
| 52 | -58.68 | -11.7595190381 | 499 | 548.47 | 355.1249 | 172305 | 445.44233571 | CS |
| 156 | 236.17 | 115.684545677 | 204.15 | 548.47 | 187.03 | 158432 | 362.41431193 | CS |
| 260 | 195.27 | 79.6857784126 | 245.05 | 548.47 | 180.05 | 156684 | 357.14236434 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 440.32 | -1.85 | -0.42 | 440.93 | 447 | 438.26 | 241068 |
| 1739922000 | 442.17 | -7.17 | -1.60 | 449.34 | 458.87 | 437.975 | 309549 |
| 1739576400 | 449.34 | -37.77 | -7.75 | 459.5 | 461.425 | 434 | 821643 |
| 1739490000 | 487.11 | 10.44 | 2.19 | 476.42 | 487.35 | 472.915 | 136359 |
| 1739403600 | 476.67 | -2.48 | -0.52 | 477.99 | 479.45 | 471.0639 | 176352 |
| 1739317200 | 479.15 | -5.1 | -1.05 | 482.37 | 482.62 | 470.6 | 173208 |
| 1739230800 | 484.25 | -5.28 | -1.08 | 491.25 | 492 | 476.84 | 237921 |
| 1738971600 | 489.53 | -5.19 | -1.05 | 496.42 | 500.5 | 486.39 | 158712 |
| 1738885200 | 494.72 | 9.71 | 2.00 | 485.01 | 494.94 | 479.62 | 224215 |
| 1738798800 | 485.01 | 27.72 | 6.06 | 460.84 | 486.16 | 460 | 261653 |
| 1738712400 | 457.29 | 6.96 | 1.55 | 450.58 | 458.9981 | 445.33 | 278894 |
| 1738626000 | 450.33 | 8.39 | 1.90 | 435.63 | 450.39 | 433.11 | 132013 |
| 1738366800 | 441.94 | 1.71 | 0.39 | 437.52 | 444.34 | 436.12 | 128959 |
| 1738280400 | 440.23 | -3.64 | -0.82 | 448.32 | 448.32 | 437.06 | 91497 |
| 1738194000 | 443.87 | 1.77 | 0.40 | 440.56 | 446.2 | 436.8 | 82746 |
| 1738107600 | 442.1 | -2.18 | -0.49 | 439.75 | 446.64 | 439.75 | 127855 |
| 1738021200 | 444.28 | 11.64 | 2.69 | 433.39 | 446.865 | 433.39 | 128246 |
| 1737762000 | 432.64 | -6.6 | -1.50 | 435.14 | 438.72 | 428.06 | 142708 |
| 1737675600 | 439.24 | 0 | 0.00 | 439.24 | 439.24 | 439.24 | 0 |
| 1737589200 | 439.24 | 0.09 | 0.02 | 439.93 | 440.38 | 434.12 | 162169 |
| 1737502800 | 439.15 | 2.81 | 0.64 | 440.9 | 444.24 | 435 | 175589 |
| 1737157200 | 436.34 | -1.79 | -0.41 | 442.7 | 445.54 | 436.22 | 165424 |
| 1737070800 | 438.13 | 2.13 | 0.49 | 437.4 | 446.0225 | 436.43 | 142314 |
| 1736984400 | 436 | 6.21 | 1.44 | 440.4 | 450.425 | 428.72 | 245627 |
| 1736898000 | 429.79 | 12.7 | 3.04 | 416.75 | 430.13 | 414.34 | 147014 |
| 1736811600 | 417.09 | 0.61 | 0.15 | 410 | 418.01 | 410 | 183323 |
| 1736552400 | 416.48 | -5.55 | -1.32 | 414.77 | 417.575 | 405 | 276910 |
| 1736379600 | 422.03 | 1.34 | 0.32 | 420 | 424.99 | 414.58 | 211681 |
| 1736293200 | 420.69 | -0.21 | -0.05 | 423.57 | 428.92 | 416.65 | 295023 |
| 1736206800 | 420.9 | -7.42 | -1.73 | 430 | 435.52 | 416.6 | 427569 |
| 1735947600 | 428.32 | -25.7 | -5.66 | 451.85 | 451.85 | 419 | 376172 |
| 1735861200 | 454.02 | -11.11 | -2.39 | 465.76 | 468 | 452.47 | 154241 |
| 1735688400 | 465.13 | -0.43 | -0.09 | 464.88 | 467.94 | 461 | 89790 |
| 1735602000 | 465.56 | -5.12 | -1.09 | 465.83 | 470.3281 | 461.6 | 56464 |
| 1735342800 | 470.68 | -0.71 | -0.15 | 470 | 473.785 | 466.805 | 61428 |
| 1735256400 | 471.39 | 0.44 | 0.09 | 470 | 474.6999 | 468.28 | 51853 |
| 1735077840 | 470.95 | 6.12 | 1.32 | 464 | 473.21 | 463.155 | 35624 |
| 1734997200 | 464.83 | -1.48 | -0.32 | 464.85 | 468.34 | 461.91 | 95164 |
| 1734738000 | 466.31 | -1.17 | -0.25 | 465.63 | 475.38 | 458.745 | 372990 |
| 1734651600 | 467.48 | 0.86 | 0.18 | 472.63 | 480.9802 | 465.2 | 137019 |
| 1734565200 | 466.62 | -24.44 | -4.98 | 492.5 | 492.5 | 465.37 | 149962 |
| 1734478800 | 491.06 | -11.01 | -2.19 | 503 | 503 | 487.8 | 163807 |
| 1734392400 | 502.07 | -4.66 | -0.92 | 506.73 | 508 | 498.3 | 124102 |
| 1734133200 | 506.73 | -0.15 | -0.03 | 510.48 | 512.28 | 498.89 | 122116 |
| 1734046800 | 506.88 | -4.99 | -0.97 | 514.35 | 521.13 | 504.495 | 194605 |
| 1733960400 | 511.87 | 8.79 | 1.75 | 504 | 513.24 | 503.56 | 140214 |
| 1733874000 | 503.08 | -18.89 | -3.62 | 518 | 518 | 501.99 | 242417 |
| 1733787600 | 521.97 | -2.25 | -0.43 | 524.22 | 531.7899 | 515.65 | 347105 |
| 1733528400 | 524.22 | 25.44 | 5.10 | 498.43 | 526 | 497.795 | 338199 |
| 1733442000 | 498.78 | 0.87 | 0.17 | 500 | 504.34 | 496.89 | 165675 |
| 1733355600 | 497.91 | -2.04 | -0.41 | 514.76 | 514.76 | 493.52 | 116132 |
| 1733269200 | 499.95 | 0.68 | 0.14 | 500 | 504.93 | 495.51 | 139376 |
| 1733182800 | 499.27 | -9.17 | -1.80 | 512.71 | 513.3134 | 499.27 | 116247 |
| 1732917840 | 508.44 | -7.01 | -1.36 | 518.28 | 523.7807 | 508.31 | 60004 |
| 1732750800 | 515.45 | 3.41 | 0.67 | 516.72 | 526.74 | 513.13 | 94661 |
| 1732664400 | 512.04 | 5.72 | 1.13 | 507 | 516.22 | 496.11 | 126643 |
| 1732578000 | 506.32 | 7.63 | 1.53 | 504.62 | 509.635 | 499.1429 | 155499 |
| 1732318800 | 498.69 | 8.77 | 1.79 | 490.41 | 504.05 | 490.41 | 176244 |
| 1732232400 | 489.92 | 11.63 | 2.43 | 482.56 | 492.285 | 476.87 | 148420 |
| 1732146000 | 478.29 | 8.84 | 1.88 | 470.38 | 479.47 | 468 | 103216 |
