Hot Features
프리미엄
Unum Group (UNM)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.91 | -3.5500792973 | 81.97 | 83.25 | 76.62 | 1990080 | 80.36308203 | CS |
| 4 | 1.56 | 2.01290322581 | 77.5 | 83.96 | 73.66 | 1421025 | 77.78157228 | CS |
| 12 | 5.07 | 6.85227733477 | 73.99 | 83.96 | 70.37 | 1313056 | 75.29108459 | CS |
| 26 | 25.06 | 46.4074074074 | 54 | 83.96 | 52.7061 | 1301024 | 69.82136277 | CS |
| 52 | 28.45 | 56.2141869196 | 50.61 | 83.96 | 48.38 | 1209599 | 61.6645599 | CS |
| 156 | 51.84 | 190.448199853 | 27.22 | 83.96 | 26.33 | 1464229 | 46.22872208 | CS |
| 260 | 60.51 | 326.199460916 | 18.55 | 83.96 | 9.58 | 1957229 | 32.98924536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 79.04 | -0.42 | -0.53 | 79.01 | 79.78 | 77.37 | 1274465 |
| 1741304400 | 79.46 | -1.8 | -2.22 | 80.48 | 81.08 | 79.31 | 1279712 |
| 1741218000 | 81.26 | 3.35 | 4.30 | 79.09 | 81.81 | 79.09 | 2398625 |
| 1741131600 | 77.91 | -3.48 | -4.28 | 80.61 | 81.02 | 76.62 | 2639632 |
| 1741045200 | 81.39 | -0.9 | -1.09 | 82.21 | 83.25 | 80.304 | 1688724 |
| 1740786000 | 82.29 | 0.57 | 0.70 | 81.97 | 82.325 | 80.38 | 1943709 |
| 1740699600 | 81.72 | 4.44 | 5.75 | 80.97 | 83.96 | 80.96 | 2462589 |
| 1740613200 | 77.28 | 0.91 | 1.19 | 76.36 | 77.89 | 76.32 | 1002301 |
| 1740526800 | 76.37 | 1.61 | 2.15 | 75.2 | 76.45 | 75.055 | 1670713 |
| 1740440400 | 74.76 | 0.7 | 0.95 | 74.59 | 75.47 | 74.38 | 903128 |
| 1740181200 | 74.06 | -0.73 | -0.98 | 74.845 | 75.63 | 73.9 | 1204077 |
| 1740094800 | 74.79 | -0.15 | -0.20 | 74.58 | 74.82 | 73.66 | 1073420 |
| 1740008400 | 74.94 | 0.92 | 1.24 | 74.4 | 75.3699 | 73.83 | 1322282 |
| 1739922000 | 74.02 | -0.34 | -0.46 | 74.26 | 74.78 | 73.8 | 1304667 |
| 1739576400 | 74.36 | -1.08 | -1.43 | 75.24 | 75.77 | 74.31 | 1150117 |
| 1739490000 | 75.44 | 0.3 | 0.40 | 75.09 | 75.78 | 74.424 | 966891 |
| 1739403600 | 75.14 | -0.02 | -0.03 | 75.16 | 75.875 | 74.71 | 961487 |
| 1739317200 | 75.16 | -1.39 | -1.82 | 76.7 | 76.725 | 75.15 | 1005665 |
| 1739230800 | 76.55 | -0.4 | -0.52 | 76.83 | 77.53 | 76.28 | 954747 |
| 1738971600 | 76.95 | 0.28 | 0.37 | 77.5 | 78.045 | 76.91 | 1066987 |
| 1738885200 | 76.67 | -1.05 | -1.35 | 78.24 | 79.43 | 75.31 | 1689284 |
| 1738798800 | 77.72 | 1.77 | 2.33 | 74.16 | 78.68 | 74.02 | 2535323 |
| 1738712400 | 75.95 | -0.28 | -0.37 | 75.9 | 77.2 | 75.8 | 1257317 |
| 1738626000 | 76.23 | -0.02 | -0.03 | 75 | 76.65 | 74.77 | 1041915 |
| 1738366800 | 76.25 | -0.76 | -0.99 | 77.09 | 77.35 | 76.19 | 1311501 |
| 1738280400 | 77.01 | -0.29 | -0.38 | 77.56 | 77.56 | 76.61 | 741862 |
| 1738194000 | 77.3 | 1.34 | 1.76 | 75.89 | 77.6452 | 75.8347 | 814359 |
| 1738107600 | 75.96 | 0.63 | 0.84 | 75.33 | 76.575 | 75.265 | 601958 |
| 1738021200 | 75.33 | 0.32 | 0.43 | 75.09 | 75.69 | 74.68 | 920252 |
| 1737762000 | 75.01 | -0.33 | -0.44 | 74.86 | 75.32 | 74.805 | 805991 |
| 1737675600 | 75.34 | 0 | 0.00 | 75.34 | 75.34 | 75.34 | 0 |
| 1737589200 | 75.34 | -0.11 | -0.15 | 75.45 | 75.79 | 75.095 | 716744 |
| 1737502800 | 75.45 | 0.47 | 0.63 | 75.04 | 75.88 | 75.04 | 859279 |
| 1737157200 | 74.98 | 0.68 | 0.92 | 74.53 | 75.5 | 74.44 | 911396 |
| 1737070800 | 74.3 | 0.97 | 1.32 | 73.28 | 74.53 | 73.28 | 930098 |
| 1736984400 | 73.33 | 0.35 | 0.48 | 74.16 | 74.16 | 72.67 | 1694106 |
| 1736898000 | 72.98 | 1.1 | 1.53 | 72.1 | 73.04 | 72.01 | 1242333 |
| 1736811600 | 71.88 | 0.08 | 0.11 | 71.56 | 73.13 | 71.5381 | 1313366 |
| 1736552400 | 71.8 | -1.15 | -1.58 | 72.28 | 72.505 | 71.31 | 1523172 |
| 1736379600 | 72.95 | -0.42 | -0.57 | 73.43 | 73.43 | 71.43 | 1196853 |
| 1736293200 | 73.37 | 0.1 | 0.14 | 72.99 | 73.75 | 72.75 | 1079059 |
| 1736206800 | 73.27 | 0.17 | 0.23 | 73.31 | 73.98 | 72.85 | 1075447 |
| 1735947600 | 73.1 | 0.17 | 0.23 | 73.17 | 73.69 | 72.9 | 1038301 |
| 1735861200 | 72.93 | -0.1 | -0.14 | 73.73 | 73.85 | 72.67 | 1260359 |
| 1735688400 | 73.03 | -0.02 | -0.03 | 73.28 | 73.5483 | 72.985 | 1168965 |
| 1735602000 | 73.05 | -0.14 | -0.19 | 72.38 | 73.36 | 72.2 | 989728 |
| 1735342800 | 73.19 | -0.58 | -0.79 | 73.32 | 74.03 | 72.81 | 552660 |
| 1735256400 | 73.77 | 0.43 | 0.59 | 73.19 | 73.85 | 73 | 433002 |
| 1735077840 | 73.34 | 0.56 | 0.77 | 73.04 | 73.36 | 72.65 | 287784 |
| 1734997200 | 72.78 | 0.77 | 1.07 | 71.45 | 72.83 | 71.45 | 856456 |
| 1734738000 | 72.01 | 1.05 | 1.48 | 70.95 | 72.39 | 70.38 | 4008412 |
| 1734651600 | 70.96 | 0.45 | 0.64 | 72 | 72.3566 | 70.68 | 1812820 |
| 1734565200 | 70.51 | -2.35 | -3.23 | 73.25 | 73.25 | 70.37 | 2920049 |
| 1734478800 | 72.86 | -0.72 | -0.98 | 72.85 | 73.41 | 72.615 | 1477963 |
| 1734392400 | 73.58 | -0.25 | -0.34 | 73.43 | 74.04 | 73.17 | 1986053 |
| 1734133200 | 73.83 | 0.23 | 0.31 | 73.99 | 74.055 | 73.31 | 851362 |
| 1734046800 | 73.6 | 0.68 | 0.93 | 73.33 | 74.75 | 73.33 | 847683 |
| 1733960400 | 72.92 | 0.08 | 0.11 | 73.08 | 73.18 | 72.031 | 1320052 |
| 1733874000 | 72.84 | -1.21 | -1.63 | 74.4 | 74.43 | 72.24 | 1464637 |
| 1733787600 | 74.05 | -0.91 | -1.21 | 74.94 | 75.535 | 74.03 | 1301773 |
