Hot Features
프리미엄
Voya Financial Inc (VOYA-B)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 24.66 | 0.26 | 1.07 | 24.41 | 24.67 | 24.36 | 11402 |
| 1741218000 | 24.4 | -0.11 | -0.45 | 24.67 | 24.93 | 24.33 | 14242 |
| 1741131600 | 24.51 | -0.25 | -1.01 | 24.81 | 25.15 | 24.51 | 15949 |
| 1741045200 | 24.76 | -0.31 | -1.24 | 25.11 | 25.14 | 24.76 | 16826 |
| 1740786000 | 25.07 | 0.08 | 0.32 | 25.07 | 25.07 | 24.7447 | 20812 |
| 1740699600 | 24.99 | 0.02 | 0.08 | 24.94 | 24.99 | 24.67 | 9108 |
| 1740613200 | 24.97 | 0.03 | 0.12 | 24.98 | 24.99 | 24.7 | 12682 |
| 1740526800 | 24.94 | 0.22 | 0.89 | 24.57 | 24.94 | 24.3442 | 19524 |
| 1740440400 | 24.72 | 0.26 | 1.06 | 24.49 | 24.77 | 24.36 | 19654 |
| 1740181200 | 24.46 | 0.14 | 0.58 | 24.37 | 24.55 | 24.3201 | 23810 |
| 1740094800 | 24.32 | -0.05 | -0.21 | 24.48 | 24.48 | 24.28 | 21106 |
| 1740008400 | 24.37 | -0.07 | -0.29 | 24.59 | 24.75 | 24.29 | 21236 |
| 1739922000 | 24.44 | -0.26 | -1.05 | 24.73 | 24.7599 | 24.44 | 12187 |
| 1739576400 | 24.7 | 0.18 | 0.73 | 24.69 | 24.84 | 24.37 | 7945 |
| 1739490000 | 24.52 | -0.01 | -0.04 | 24.59 | 24.69 | 24.32 | 14776 |
| 1739403600 | 24.53 | -0.14 | -0.57 | 24.47 | 24.56 | 24.1268 | 10612 |
| 1739317200 | 24.67 | -0.01 | -0.04 | 24.65 | 24.71 | 24.42 | 20997 |
| 1739230800 | 24.68 | 0.15 | 0.61 | 24.67 | 24.74 | 24.4 | 9550 |
| 1738971600 | 24.53 | -0.17 | -0.69 | 24.59 | 24.72 | 24.47 | 10865 |
| 1738885200 | 24.7 | -0.07 | -0.28 | 24.75 | 24.79 | 24.51 | 10462 |
| 1738798800 | 24.77 | 0.56 | 2.31 | 24.33 | 24.77 | 24.29 | 20839 |
| 1738712400 | 24.21 | 0 | 0.00 | 24.25 | 24.34 | 23.81 | 18802 |
| 1738626000 | 24.21 | 0.05 | 0.21 | 24.05 | 24.3773 | 23.62 | 12640 |
| 1738366800 | 24.16 | -0.17 | -0.70 | 24.78 | 24.78 | 24.07 | 27952 |
| 1738280400 | 24.33 | 0.26 | 1.08 | 24.24 | 24.44 | 24.01 | 19049 |
| 1738194000 | 24.07 | -0.15 | -0.62 | 24.25 | 24.25 | 23.88 | 14758 |
| 1738107600 | 24.22 | -0.01 | -0.04 | 24.3 | 24.39 | 24.05 | 16444 |
| 1738021200 | 24.23 | 0.53 | 2.24 | 23.67 | 24.23 | 23.67 | 105410 |
| 1737762000 | 23.7 | 0 | 0.00 | 23.69 | 23.7746 | 23.48 | 13756 |
| 1737675600 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1737589200 | 23.7 | -0.14 | -0.59 | 23.83 | 23.865 | 23.63 | 14744 |
| 1737502800 | 23.84 | 0 | 0.00 | 23.96 | 24.035 | 23.71 | 81414 |
| 1737157200 | 23.84 | -0.23 | -0.96 | 24.19 | 24.19 | 23.7483 | 28950 |
| 1737070800 | 24.07 | 0.35 | 1.48 | 23.65 | 24.13 | 23.53 | 30308 |
| 1736984400 | 23.72 | 0.48 | 2.07 | 23.61 | 23.8 | 23.5227 | 30089 |
| 1736898000 | 23.24 | 0.06 | 0.26 | 23.25 | 23.34 | 23.02 | 16699 |
| 1736811600 | 23.18 | 0.03 | 0.13 | 23.16 | 23.2 | 22.91 | 47950 |
| 1736552400 | 23.15 | -0.19 | -0.81 | 23.28 | 23.35 | 22.9 | 29313 |
| 1736379600 | 23.34 | -0.02 | -0.09 | 23.3 | 23.42 | 23.12 | 41332 |
| 1736293200 | 23.36 | -0.21 | -0.89 | 23.52 | 23.5897 | 23.18 | 45800 |
| 1736206800 | 23.57 | -0.11 | -0.46 | 23.63 | 23.76 | 23.45 | 21168 |
| 1735947600 | 23.68 | 0.12 | 0.51 | 23.65 | 23.7434 | 23.54 | 23380 |
| 1735861200 | 23.56 | 0.33 | 1.42 | 23.45 | 23.6995 | 23.26 | 34470 |
| 1735688400 | 23.23 | -0.21 | -0.90 | 23.4 | 23.6 | 23.05 | 139978 |
| 1735602000 | 23.44 | 0.45 | 1.96 | 23 | 23.44 | 22.95 | 31270 |
| 1735342800 | 22.99 | -0.28 | -1.20 | 22.77 | 23.2913 | 22.77 | 93942 |
| 1735256400 | 23.27 | -0.09 | -0.39 | 23.36 | 23.36 | 23.11 | 22251 |
| 1735077840 | 23.36 | -0.03 | -0.13 | 22.94 | 23.3994 | 22.94 | 12293 |
| 1734997200 | 23.39 | -0.04 | -0.17 | 23.48 | 23.485 | 23.16 | 33412 |
| 1734738000 | 23.4302 | 0.05 | 0.21 | 22.28 | 23.58 | 22.28 | 19777 |
| 1734651600 | 23.38 | -0.26 | -1.09 | 23.76 | 23.87 | 23.24 | 28068 |
| 1734565200 | 23.6385 | -0.4 | -1.67 | 24 | 24.0655 | 23.61 | 26852 |
| 1734478800 | 24.04 | 0.17 | 0.71 | 23.38 | 24.0876 | 23.38 | 27851 |
| 1734392400 | 23.87 | -0.3 | -1.25 | 24.31 | 24.31 | 23.76 | 31648 |
| 1734133200 | 24.1717 | -0.16 | -0.65 | 24.32 | 24.32 | 23.94 | 24295 |
| 1734046800 | 24.33 | -0.41 | -1.66 | 24.85 | 24.85 | 24.33 | 21929 |
| 1733960400 | 24.74 | -0.08 | -0.32 | 25.01 | 25.01 | 24.74 | 16772 |
| 1733874000 | 24.82 | -0.19 | -0.76 | 24.9 | 25.055 | 24.75 | 17185 |
| 1733787600 | 25.01 | -0.01 | -0.04 | 25.02 | 25.34 | 24.78 | 22175 |
