Hot Features
프리미엄
WR Berkley Corp (WRB-E)
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 | -0.915 | -3.92030848329 | 23.34 | 23.34 | 22.2701 | 14266 | 22.83264229 | SP |
| 4 | -0.675 | -2.92207792208 | 23.1 | 23.46 | 21.96 | 10964 | 23.08989911 | SP |
| 12 | -2.115 | -8.61858190709 | 24.54 | 24.54 | 21.96 | 14179 | 23.15629453 | SP |
| 26 | -2.905 | -11.4686142914 | 25.33 | 25.62 | 21.96 | 10393 | 23.90857734 | SP |
| 52 | -2.815 | -11.1529318542 | 25.24 | 25.68 | 21.96 | 11913 | 24.22923823 | SP |
| 156 | -2.865 | -11.3285883749 | 25.29 | 25.68 | 20.3 | 13427 | 23.8293775 | SP |
| 260 | -3.455 | -13.3500772798 | 25.88 | 27.99 | 14.8054 | 13835 | 24.8152921 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 22.43 | -0.16 | -0.71 | 22.59 | 22.667 | 22.36 | 5160 |
| 1741390800 | 22.59 | -0.17 | -0.75 | 22.88 | 22.932 | 22.5 | 12823 |
| 1741304400 | 22.76 | -0.2 | -0.87 | 22.862 | 23.0815 | 22.75 | 15158 |
| 1741218000 | 22.96 | -0.09 | -0.39 | 23.05 | 23.1799 | 22.91 | 22344 |
| 1741131600 | 23.05 | -0.29 | -1.24 | 23.34 | 23.34 | 23.05 | 15847 |
| 1741045200 | 23.34 | 0.04 | 0.17 | 23.23 | 23.34 | 23.23 | 4135 |
| 1740786000 | 23.3 | -0.01 | -0.04 | 23.42 | 23.42 | 23.19 | 6157 |
| 1740699600 | 23.31 | -0.06 | -0.24 | 23.35 | 23.39 | 23.3 | 11458 |
| 1740613200 | 23.365 | -0.03 | -0.11 | 23.39 | 23.46 | 23.305 | 34315 |
| 1740526800 | 23.39 | 0.27 | 1.17 | 23.23 | 23.4 | 23.0823 | 11814 |
| 1740440400 | 23.12 | 0.03 | 0.13 | 23.18 | 23.23 | 23.1 | 7595 |
| 1740181200 | 23.09 | 0.01 | 0.04 | 23.18 | 23.2 | 23.0501 | 7309 |
| 1740094800 | 23.08 | -0.02 | -0.09 | 21.96 | 23.1751 | 21.96 | 13422 |
| 1740008400 | 23.1 | -0.09 | -0.39 | 23.1001 | 23.19 | 22.95 | 6567 |
| 1739922000 | 23.19 | -0.01 | -0.06 | 23.16 | 23.3085 | 23.07 | 6525 |
| 1739576400 | 23.2029 | 0.09 | 0.40 | 23.21 | 23.2487 | 23.0883 | 5068 |
| 1739490000 | 23.11 | 0.16 | 0.70 | 23.05 | 23.13 | 22.93 | 6714 |
| 1739403600 | 22.95 | -0.16 | -0.69 | 22.96 | 23.08 | 22.8 | 8299 |
| 1739317200 | 23.11 | 0.05 | 0.22 | 23.1 | 23.11 | 22.96 | 7606 |
| 1739230800 | 23.06 | 0.04 | 0.17 | 23.03 | 23.1399 | 22.93 | 3365 |
| 1738971600 | 23.02 | 0.02 | 0.09 | 22.89 | 23.0691 | 22.89 | 12257 |
| 1738885200 | 23 | -0.19 | -0.82 | 23.22 | 23.22 | 22.71 | 7254 |
| 1738798800 | 23.19 | 0.23 | 1.00 | 23.07 | 23.2288 | 23.05 | 4533 |
| 1738712400 | 22.96 | -0.04 | -0.17 | 22.97 | 23.1183 | 22.95 | 12622 |
| 1738626000 | 23 | -0.18 | -0.78 | 23.1 | 23.1247 | 22.91 | 9007 |
| 1738366800 | 23.18 | -0.05 | -0.22 | 23.09 | 23.31 | 23.01 | 8279 |
| 1738280400 | 23.23 | 0.14 | 0.61 | 23.14 | 23.24 | 23.0713 | 4608 |
| 1738194000 | 23.09 | -0.19 | -0.82 | 23.21 | 23.27 | 22.9601 | 23250 |
| 1738107600 | 23.28 | -0.08 | -0.34 | 23.35 | 23.4409 | 23.12 | 6583 |
| 1738021200 | 23.36 | 0.27 | 1.19 | 23.09 | 23.36 | 23.09 | 9033 |
| 1737762000 | 23.0851 | -0.04 | -0.19 | 22.97 | 23.2 | 22.97 | 10415 |
| 1737675600 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1737589200 | 23.13 | -0.06 | -0.26 | 23.24 | 23.2567 | 23.05 | 10763 |
| 1737502800 | 23.19 | 0.26 | 1.13 | 23.03 | 23.19 | 22.44 | 13264 |
| 1737157200 | 22.93 | -0.02 | -0.09 | 23.02 | 23.09 | 22.81 | 21214 |
| 1737070800 | 22.95 | 0.09 | 0.39 | 22.815 | 23.1205 | 22.71 | 11504 |
| 1736984400 | 22.86 | 0.53 | 2.37 | 22.58 | 22.9299 | 22.56 | 11522 |
| 1736898000 | 22.33 | 0.1 | 0.45 | 22.3 | 22.3887 | 22.26 | 18207 |
| 1736811600 | 22.23 | -0.21 | -0.94 | 22.03 | 22.43 | 22.03 | 22197 |
| 1736552400 | 22.44 | -0.59 | -2.56 | 22.91 | 23.027 | 22.44 | 26303 |
| 1736379600 | 23.03 | -0.11 | -0.48 | 22.99 | 23.1 | 22.91 | 8035 |
| 1736293200 | 23.14 | -0.37 | -1.57 | 23.37 | 23.37 | 22.96 | 15618 |
| 1736206800 | 23.51 | -0.06 | -0.25 | 23.55 | 23.585 | 23.3926 | 8745 |
| 1735947600 | 23.57 | 0.11 | 0.47 | 23.5 | 23.6533 | 23.41 | 7932 |
| 1735861200 | 23.46 | 0.4 | 1.73 | 23.2 | 23.4799 | 23.2 | 23625 |
| 1735688400 | 23.06 | -0.38 | -1.62 | 23.17 | 23.78 | 22.895 | 119737 |
| 1735602000 | 23.44 | -0.11 | -0.47 | 23.63 | 23.83 | 23.18 | 33879 |
| 1735342800 | 23.55 | -0.1 | -0.42 | 23.73 | 23.73 | 23.3901 | 10689 |
| 1735256400 | 23.65 | -0.03 | -0.11 | 24.08 | 24.08 | 23.61 | 4665 |
| 1735077840 | 23.6763 | 0.02 | 0.07 | 23.65 | 23.755 | 23.47 | 5371 |
| 1734997200 | 23.66 | -0.3 | -1.25 | 24.0938 | 24.12 | 23.66 | 13136 |
| 1734738000 | 23.96 | -0.05 | -0.21 | 23.86 | 24.11 | 23.86 | 13124 |
| 1734651600 | 24.01 | -0.2 | -0.83 | 24.15 | 24.48 | 23.95 | 19804 |
| 1734565200 | 24.21 | -0.19 | -0.78 | 24.35 | 24.5 | 24.16 | 12912 |
| 1734478800 | 24.4 | -0.01 | -0.04 | 24.54 | 24.54 | 24.2462 | 13919 |
| 1734392400 | 24.41 | -0.09 | -0.37 | 24.5 | 24.5 | 24.29 | 9876 |
| 1734133200 | 24.5 | -0.37 | -1.49 | 24.78 | 24.78 | 24.3819 | 13858 |
| 1734046800 | 24.87 | -0.18 | -0.72 | 25.16 | 25.16 | 24.86 | 10250 |
| 1733960400 | 25.05 | -0.04 | -0.16 | 25.25 | 25.25 | 24.9746 | 5117 |
