Hot Features
프리미엄
Unum Group (UNMA)
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 | -0.05 | -0.2079002079 | 24.05 | 24.6262 | 23.87 | 28522 | 24.14428529 | CS |
| 4 | -0.2664 | -1.0978142617 | 24.2664 | 25.5 | 23.13 | 21273 | 23.96493198 | CS |
| 12 | -1.25 | -4.9504950495 | 25.25 | 25.5 | 23.13 | 27443 | 24.25071908 | CS |
| 26 | -0.83 | -3.34273056786 | 24.83 | 26.05 | 23.13 | 17628 | 24.56283903 | CS |
| 52 | -1.25 | -4.9504950495 | 25.25 | 26.05 | 23.13 | 16203 | 24.81350767 | CS |
| 156 | -1.85 | -7.15667311412 | 25.85 | 26.91 | 21.49 | 18594 | 24.44778916 | CS |
| 260 | -3.88 | -13.9167862267 | 27.88 | 28.05 | 15 | 20967 | 25.00762754 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24 | -0.17 | -0.70 | 24.13 | 24.3675 | 24 | 13027 |
| 1738280400 | 24.17 | 0.22 | 0.92 | 24.1 | 24.31 | 23.96 | 36304 |
| 1738194000 | 23.95 | -0.19 | -0.79 | 24.29 | 24.3346 | 23.87 | 34781 |
| 1738107600 | 24.14 | -0.36 | -1.47 | 24.51 | 24.6 | 24.05 | 49534 |
| 1738021200 | 24.5 | 0.16 | 0.66 | 24.39 | 24.6262 | 24.31 | 10825 |
| 1737762000 | 24.34 | 0.14 | 0.58 | 24.05 | 24.37 | 24.05 | 11167 |
| 1737675600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1737589200 | 24.2 | -0.15 | -0.62 | 23.96 | 24.4 | 23.96 | 10649 |
| 1737502800 | 24.35 | 0.35 | 1.46 | 24.13 | 24.45 | 24.09 | 27613 |
| 1737157200 | 24 | 0 | 0.00 | 25.5 | 25.5 | 23.81 | 12441 |
| 1737070800 | 24 | 0.11 | 0.46 | 23.81 | 24.1939 | 23.81 | 12712 |
| 1736984400 | 23.89 | 0.44 | 1.88 | 23.65 | 23.9236 | 23.3361 | 13653 |
| 1736898000 | 23.45 | 0.16 | 0.69 | 23.31 | 23.46 | 23.3025 | 14200 |
| 1736811600 | 23.29 | -0.08 | -0.34 | 23.27 | 23.41 | 23.13 | 30382 |
| 1736552400 | 23.37 | -0.4 | -1.68 | 23.77 | 23.8 | 23.26 | 35574 |
| 1736379600 | 23.77 | -0.2 | -0.83 | 23.57 | 24.13 | 23.57 | 14089 |
| 1736293200 | 23.97 | -0.31 | -1.28 | 24.2 | 24.29 | 23.85 | 21294 |
| 1736206800 | 24.28 | -0.13 | -0.53 | 24.33 | 24.5 | 24.2 | 10424 |
| 1735947600 | 24.41 | 0.22 | 0.91 | 24.22 | 24.4102 | 24.19 | 21791 |
| 1735861200 | 24.19 | 0.57 | 2.41 | 23.71 | 24.25 | 23.71 | 84474 |
| 1735688400 | 23.62 | -0.44 | -1.83 | 24.06 | 24.15 | 23.41 | 421179 |
| 1735602000 | 24.06 | -0.02 | -0.08 | 24.1 | 24.23 | 24.01 | 36967 |
| 1735342800 | 24.08 | -0.27 | -1.11 | 24.25 | 24.3907 | 24.07 | 30577 |
| 1735256400 | 24.35 | -0.19 | -0.77 | 24.54 | 24.7 | 24.25 | 23422 |
| 1735077840 | 24.54 | -0.14 | -0.57 | 24.73 | 24.76 | 24.44 | 7670 |
| 1734997200 | 24.68 | -0.11 | -0.44 | 24.67 | 24.8 | 24.6575 | 19184 |
| 1734738000 | 24.79 | 0.13 | 0.53 | 24.54 | 24.8703 | 24.5 | 11424 |
| 1734651600 | 24.66 | -0.06 | -0.24 | 24.7 | 24.71 | 24.57 | 27866 |
| 1734565200 | 24.72 | -0.21 | -0.84 | 24.99 | 25.0267 | 24.72 | 50727 |
| 1734478800 | 24.93 | -0.02 | -0.08 | 24.9 | 25.02 | 24.81 | 21218 |
| 1734392400 | 24.95 | -0.01 | -0.04 | 25 | 25.0099 | 24.85 | 23928 |
| 1734133200 | 24.96 | 0 | 0.00 | 25.05 | 25.05 | 24.925 | 59455 |
| 1734046800 | 24.96 | -0.06 | -0.24 | 24.97 | 25.11 | 24.96 | 8292 |
| 1733960400 | 25.02 | -0.04 | -0.16 | 25.01 | 25.08 | 25 | 7623 |
| 1733874000 | 25.06 | -0.04 | -0.16 | 24.95 | 25.1 | 24.95 | 9560 |
| 1733787600 | 25.1 | 0.07 | 0.26 | 25 | 25.11 | 24.9617 | 7636 |
| 1733528400 | 25.035 | -0.02 | -0.06 | 25.09 | 25.09 | 25.01 | 6940 |
| 1733442000 | 25.05 | 0.03 | 0.12 | 25 | 25.11 | 25 | 6663 |
| 1733355600 | 25.02 | 0 | 0.00 | 24.89 | 25.075 | 24.89 | 8789 |
| 1733269200 | 25.02 | -0.03 | -0.12 | 25.05 | 25.075 | 25.01 | 29215 |
| 1733182800 | 25.05 | -0.24 | -0.95 | 25.22 | 25.22 | 25.0109 | 21535 |
| 1732917840 | 25.29 | 0.19 | 0.76 | 24.76 | 25.33 | 24.76 | 52633 |
| 1732750800 | 25.1 | 0.08 | 0.32 | 25 | 25.1 | 25 | 5198 |
| 1732664400 | 25.02 | -0.04 | -0.16 | 25.02 | 25.07 | 25 | 14308 |
| 1732578000 | 25.06 | 0.01 | 0.04 | 25.16 | 25.18 | 25.0414 | 6171 |
| 1732318800 | 25.05 | -0.04 | -0.16 | 25.12 | 25.12 | 25.05 | 5635 |
| 1732232400 | 25.09 | 0.11 | 0.46 | 24.93 | 25.149 | 24.93 | 15148 |
| 1732146000 | 24.975 | -0.03 | -0.10 | 24.9 | 25 | 24.88 | 8655 |
| 1732059600 | 25 | -0.16 | -0.64 | 25.01 | 25.18 | 24.96 | 10806 |
| 1731973200 | 25.16 | 0.09 | 0.36 | 25.09 | 25.18 | 25.05 | 10540 |
| 1731714000 | 25.07 | 0.03 | 0.12 | 25.11 | 25.11 | 24.86 | 11929 |
| 1731627600 | 25.04 | 0 | 0.00 | 25.04 | 25.0575 | 24.84 | 27155 |
| 1731541200 | 25.04 | 0.03 | 0.12 | 25.05 | 25.095 | 25.02 | 17225 |
| 1731454800 | 25.01 | -0.05 | -0.20 | 25 | 25.113501 | 24.9733 | 11684 |
| 1731368400 | 25.06 | -0.22 | -0.87 | 25.25 | 25.29 | 25.06 | 6169 |
| 1731109200 | 25.28 | 0.08 | 0.32 | 25.25 | 25.3 | 25.21 | 6985 |
| 1731022800 | 25.2 | 0.19 | 0.76 | 25.1 | 25.2 | 24.97 | 6703 |
| 1730936400 | 25.009 | -0.11 | -0.44 | 25 | 25.05 | 24.96 | 13716 |
| 1730850000 | 25.12 | -0.03 | -0.12 | 25.08 | 25.22 | 25.01 | 13721 |
| 1730763600 | 25.15 | 0.21 | 0.84 | 24.98 | 25.15 | 24.98 | 1287 |
