Hot Features
프리미엄
SiriusPoint Ltd (SPNT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.79310344828 | 14.5 | 15.48 | 14.15 | 1370867 | 14.99942344 | CS |
| 4 | 0.76 | 5.42857142857 | 14 | 15.48 | 13.26 | 758948 | 14.54027983 | CS |
| 12 | -0.89 | -5.68690095847 | 15.65 | 16.44 | 13.26 | 687717 | 14.77548532 | CS |
| 26 | 0.12 | 0.819672131148 | 14.64 | 16.44 | 12.78 | 569869 | 14.56541499 | CS |
| 52 | 2.66 | 21.9834710744 | 12.1 | 16.44 | 11.485 | 575747 | 13.65197779 | CS |
| 156 | 7.6 | 106.145251397 | 7.16 | 16.44 | 4.07 | 580411 | 9.73527674 | CS |
| 260 | 3.26 | 28.347826087 | 11.5 | 16.44 | 4.07 | 549376 | 9.71145307 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741045200 | 15.12 | -0.22 | -1.43 | 15.32 | 15.42 | 15.02 | 683782 |
| 1740786000 | 15.34 | 0.12 | 0.79 | 15.38 | 15.48 | 15.03 | 1282379 |
| 1740699600 | 15.22 | 0.26 | 1.74 | 15.08 | 15.38 | 14.98 | 1043956 |
| 1740613200 | 14.96 | 0.37 | 2.54 | 14.47 | 15.19 | 14.15 | 2228226 |
| 1740526800 | 14.59 | 0.34 | 2.39 | 14.5 | 14.65 | 14.16 | 1615990 |
| 1740440400 | 14.25 | 0.25 | 1.79 | 14.13 | 14.57 | 14.045 | 1074451 |
| 1740181200 | 14 | 0.02 | 0.14 | 14.25 | 14.34 | 13.965 | 1529469 |
| 1740094800 | 13.98 | -0.03 | -0.21 | 14.02 | 14.04 | 13.58 | 498610 |
| 1740008400 | 14.01 | -0.01 | -0.07 | 13.59 | 14.19 | 13.26 | 638184 |
| 1739922000 | 14.02 | -0.16 | -1.13 | 14.12 | 14.37 | 13.945 | 315124 |
| 1739576400 | 14.18 | -0.09 | -0.63 | 14.37 | 14.37 | 14.05 | 289526 |
| 1739490000 | 14.27 | 0.36 | 2.59 | 13.98 | 14.28 | 13.915 | 473625 |
| 1739403600 | 13.91 | -0.35 | -2.45 | 14.1 | 14.21 | 13.85 | 536636 |
| 1739317200 | 14.26 | 0.2 | 1.42 | 13.97 | 14.4 | 13.93 | 611460 |
| 1739230800 | 14.06 | -0.19 | -1.33 | 14.23 | 14.265 | 13.96 | 474966 |
| 1738971600 | 14.25 | -0.24 | -1.66 | 14.46 | 14.46 | 14.18 | 337462 |
| 1738885200 | 14.49 | 0.08 | 0.56 | 14.51 | 14.52 | 14.2801 | 253407 |
| 1738798800 | 14.41 | 0.31 | 2.20 | 14.18 | 14.46 | 14.145 | 285894 |
| 1738712400 | 14.1 | 0 | 0.00 | 14 | 14.26 | 13.87 | 250033 |
| 1738626000 | 14.1 | -0.46 | -3.16 | 14.33 | 14.455 | 14.015 | 377851 |
| 1738366800 | 14.56 | -0.25 | -1.69 | 14.69 | 14.89 | 14.55 | 429871 |
| 1738280400 | 14.81 | 0.21 | 1.44 | 14.83 | 14.87 | 14.57 | 296731 |
| 1738194000 | 14.6 | -0.22 | -1.48 | 14.7 | 15.03 | 14.53 | 239342 |
| 1738107600 | 14.82 | 0.12 | 0.82 | 14.77 | 14.88 | 14.68 | 281861 |
| 1738021200 | 14.7 | 0.16 | 1.10 | 14.64 | 14.87 | 14.59 | 314786 |
| 1737762000 | 14.54 | -0.1 | -0.68 | 14.31 | 14.57 | 14.305 | 265226 |
| 1737675600 | 14.64 | 0 | 0.00 | 14.64 | 14.64 | 14.64 | 0 |
| 1737589200 | 14.64 | -0.57 | -3.75 | 15.18 | 15.305 | 14.565 | 358037 |
| 1737502800 | 15.21 | 0.22 | 1.47 | 15.04 | 15.2783 | 15.01 | 362698 |
| 1737157200 | 14.99 | 0.02 | 0.13 | 15.07 | 15.12 | 14.96 | 459802 |
| 1737070800 | 14.97 | 0.18 | 1.22 | 14.8 | 15.06 | 14.8 | 472908 |
| 1736984400 | 14.79 | 0.3 | 2.07 | 14.76 | 14.91 | 14.63 | 347809 |
| 1736898000 | 14.49 | 0.19 | 1.33 | 14.5 | 14.58 | 14.29 | 494735 |
| 1736811600 | 14.3 | -0.12 | -0.83 | 14.3 | 14.45 | 14.23 | 433973 |
| 1736552400 | 14.42 | -0.53 | -3.55 | 14.68 | 14.76 | 14.2696 | 437370 |
| 1736379600 | 14.95 | -0.33 | -2.16 | 15.18 | 15.28 | 14.885 | 387415 |
| 1736293200 | 15.28 | 0.14 | 0.92 | 15.14 | 15.29 | 14.955 | 386349 |
| 1736206800 | 15.14 | -0.56 | -3.57 | 15.7 | 15.81 | 15.13 | 727235 |
| 1735947600 | 15.7 | -0.04 | -0.25 | 15.77 | 15.79 | 15.49 | 832407 |
| 1735861200 | 15.74 | -0.65 | -3.97 | 16.45 | 16.5 | 15.34 | 1104642 |
| 1735688400 | 16.39 | 2.19 | 15.42 | 14.59 | 16.4187 | 14.42 | 1472880 |
| 1735602000 | 14.2 | -0.02 | -0.14 | 14.12 | 14.26 | 13.945 | 356941 |
| 1735342800 | 14.22 | 0.12 | 0.85 | 13.96 | 14.295 | 13.96 | 470074 |
| 1735256400 | 14.1 | 0.12 | 0.86 | 13.9 | 14.145 | 13.76 | 384546 |
| 1735077840 | 13.98 | -0.17 | -1.20 | 14.12 | 14.26 | 13.96 | 205387 |
| 1734997200 | 14.15 | -0.26 | -1.80 | 14.41 | 14.52 | 14.11 | 404765 |
| 1734738000 | 14.41 | 0.02 | 0.14 | 14.23 | 14.48 | 14.19 | 5528439 |
| 1734651600 | 14.39 | -0.11 | -0.76 | 14.74 | 14.9086 | 14.37 | 721035 |
| 1734565200 | 14.5 | -0.64 | -4.23 | 15.22 | 15.22 | 14.39 | 531191 |
| 1734478800 | 15.14 | -0.43 | -2.76 | 15.46 | 15.49 | 15.13 | 444435 |
| 1734392400 | 15.57 | 0.02 | 0.13 | 15.53 | 15.695 | 15.445 | 769109 |
| 1734133200 | 15.55 | 0.07 | 0.45 | 15.48 | 15.62 | 15.38 | 794767 |
| 1734046800 | 15.48 | -0.28 | -1.78 | 15.8 | 15.905 | 15.37 | 667398 |
| 1733960400 | 15.76 | 0.28 | 1.81 | 15.59 | 15.79 | 15.33 | 658301 |
| 1733874000 | 15.48 | -0.29 | -1.84 | 15.76 | 15.76 | 15.43 | 513385 |
| 1733787600 | 15.77 | -0.08 | -0.50 | 15.91 | 15.97 | 15.69 | 417902 |
| 1733528400 | 15.85 | -0.2 | -1.25 | 16.079999 | 16.2 | 15.65 | 376984 |
| 1733442000 | 16.05 | 0.42 | 2.69 | 15.68 | 16.07 | 15.68 | 372180 |
| 1733355600 | 15.63 | 0.07 | 0.45 | 15.62 | 15.68 | 15.44 | 481919 |
