Hot Features
프리미엄
Zurich Insurance Group Limited (QX) (ZURVY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 2.21722365039 | 31.12 | 31.853 | 31.04 | 87290 | 31.30208006 | DR |
| 4 | 2.06 | 6.9243697479 | 29.75 | 31.853 | 29.056 | 105384 | 30.11580005 | DR |
| 12 | 2.56 | 8.75213675214 | 29.25 | 31.853 | 29.056 | 84145 | 30.03121109 | DR |
| 26 | 5.5 | 20.9045990118 | 26.31 | 31.853 | 26.08 | 70301 | 28.79175442 | DR |
| 52 | 6.70495 | 26.7075747708 | 25.10505 | 31.853 | 23.455 | 63617 | 27.41661212 | DR |
| 156 | 11.02 | 53.0062530063 | 20.79 | 31.853 | 19.165 | 86521 | 23.90165441 | DR |
| 260 | 12.24125 | 62.5550942191 | 19.56875 | 31.853 | 13.33 | 89461 | 21.83411792 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 31.73 | 0.4 | 1.28 | 31.535 | 31.77 | 31.4101 | 53868 |
| 1732746540 | 31.33 | 0.15 | 0.48 | 31.21 | 31.48 | 31.18 | 86653 |
| 1732660140 | 31.18 | 0 | 0.00 | 31.07 | 31.31 | 31.06 | 99240 |
| 1732573560 | 31.18 | 0.21 | 0.68 | 31.12 | 31.23 | 31.04 | 109398 |
| 1732314000 | 30.97 | 0.01 | 0.03 | 30.882 | 31.0804 | 30.85 | 93283 |
| 1732227900 | 30.96 | 0.92 | 3.06 | 30.87 | 31 | 30.72 | 100499 |
| 1732141740 | 30.04 | -0.02 | -0.07 | 30.125 | 30.17 | 29.94 | 90564 |
| 1732054800 | 30.06 | -0.09 | -0.28 | 29.99 | 30.18 | 29.94 | 110581 |
| 1731968640 | 30.145 | 0.36 | 1.22 | 29.87 | 30.187 | 29.83 | 190176 |
| 1731709260 | 29.7806 | 0.38 | 1.29 | 29.69 | 29.8635 | 29.69 | 103266 |
| 1731622800 | 29.4 | 0.1 | 0.34 | 29.5601 | 29.7099 | 29.38 | 86152 |
| 1731536760 | 29.3 | 0.1 | 0.34 | 29.4001 | 29.45 | 29.158 | 151659 |
| 1731450480 | 29.2 | -0.43 | -1.45 | 29.41 | 29.46 | 29.056 | 102933 |
| 1731363600 | 29.63 | 0.13 | 0.46 | 29.74 | 29.7999 | 29.63 | 96945 |
| 1731104400 | 29.495 | -0.35 | -1.16 | 29.59 | 29.62 | 29.35 | 170611 |
| 1731018540 | 29.84 | 0.04 | 0.13 | 30.02 | 30.1275 | 29.71 | 162041 |
| 1730931600 | 29.8 | -0.18 | -0.60 | 29.8799 | 29.9299 | 29.59 | 59162 |
| 1730845680 | 29.98 | 0.33 | 1.11 | 29.7625 | 29.99 | 29.7625 | 67955 |
| 1730759160 | 29.65 | 0.1 | 0.34 | 29.75 | 29.83 | 29.64 | 67317 |
| 1730496420 | 29.55 | 0.01 | 0.03 | 29.71 | 29.7799 | 29.55 | 84587 |
| 1730409780 | 29.54 | -0.18 | -0.61 | 29.5 | 29.6 | 29.3 | 128401 |
| 1730323500 | 29.72 | -0.25 | -0.83 | 29.86 | 29.95 | 29.71 | 83061 |
| 1730237280 | 29.97 | -0.3 | -0.99 | 30.17 | 30.17 | 29.92 | 86679 |
| 1730150880 | 30.27 | 0.33 | 1.10 | 30.1 | 30.31 | 30.085 | 89976 |
| 1729891500 | 29.94 | -0.1 | -0.33 | 30.2 | 30.2 | 29.84 | 54138 |
| 1729805160 | 30.04 | 0.09 | 0.30 | 30.29 | 30.29 | 29.9025 | 55488 |
| 1729718940 | 29.95 | -0.02 | -0.07 | 29.85 | 30.0599 | 29.83 | 80490 |
| 1729632300 | 29.97 | -0.45 | -1.48 | 30.07 | 30.08 | 29.96 | 133003 |
| 1729545600 | 30.42 | -0.02 | -0.07 | 30.55 | 30.55 | 30.35 | 64020 |
| 1729286400 | 30.44 | 0.06 | 0.20 | 30.37 | 30.5299 | 30.37 | 38820 |
| 1729200000 | 30.38 | 0.01 | 0.03 | 30.7 | 30.7 | 30.38 | 66177 |
| 1729113960 | 30.37 | 0.02 | 0.07 | 30.38 | 30.3899 | 30.26 | 61122 |
| 1729027680 | 30.35 | 0.02 | 0.07 | 30.37 | 30.485 | 30.26 | 44133 |
| 1728941220 | 30.33 | 0.02 | 0.08 | 30.29 | 30.33 | 30.16 | 54553 |
| 1728681900 | 30.306 | 0.34 | 1.12 | 30.19 | 30.348 | 29.99 | 47669 |
| 1728595560 | 29.97 | 0.31 | 1.05 | 29.95 | 29.98 | 29.86 | 47176 |
| 1728508800 | 29.66 | 0.06 | 0.20 | 29.56 | 29.84 | 29.53 | 82870 |
| 1728422580 | 29.6 | -0.01 | -0.03 | 29.76 | 29.76 | 29.539 | 209361 |
| 1728336000 | 29.61 | -0.25 | -0.84 | 30 | 30 | 29.5661 | 95885 |
| 1728077220 | 29.86 | 0.21 | 0.71 | 29.53 | 29.86 | 29.53 | 69651 |
| 1727990760 | 29.65 | -0.29 | -0.97 | 29.74 | 29.84 | 29.5 | 54872 |
| 1727904000 | 29.94 | -0.14 | -0.47 | 30.08 | 30.08 | 29.85 | 59492 |
| 1727818140 | 30.08 | -0.09 | -0.30 | 30.18 | 30.321 | 30.0525 | 107792 |
| 1727731380 | 30.17 | -0.26 | -0.85 | 30.55 | 30.55 | 30.105 | 77340 |
| 1727472000 | 30.43 | -0.15 | -0.49 | 30.47 | 30.5925 | 30.382 | 35814 |
| 1727386200 | 30.58 | 0.1 | 0.34 | 30.23 | 30.601 | 30.23 | 134039 |
| 1727299200 | 30.475 | -0.08 | -0.25 | 30.555 | 30.66 | 30.4375 | 40416 |
| 1727212800 | 30.55 | 0.19 | 0.63 | 30.44 | 30.55 | 30.295 | 50600 |
| 1727126940 | 30.36 | 0.43 | 1.44 | 30.18 | 30.3899 | 30.12 | 53863 |
| 1726867200 | 29.93 | -0.24 | -0.80 | 30 | 30.07 | 29.8575 | 61819 |
| 1726781220 | 30.17 | 0.17 | 0.57 | 30.08 | 30.2199 | 30.08 | 42997 |
| 1726694460 | 30 | -0.26 | -0.86 | 30.34 | 30.34 | 29.9201 | 71357 |
| 1726608240 | 30.26 | -0.14 | -0.46 | 30.385 | 30.42 | 30.22 | 47664 |
| 1726521720 | 30.4 | 0.45 | 1.50 | 30.2 | 30.4599 | 30.2 | 39462 |
| 1726262940 | 29.95 | 0.27 | 0.89 | 30.24 | 30.24 | 29.94 | 80825 |
| 1726176540 | 29.685 | 0.06 | 0.22 | 29.51 | 29.72 | 29.46 | 87259 |
| 1726090140 | 29.62 | 0.09 | 0.30 | 29.64 | 29.65 | 29.375 | 90644 |
| 1726003500 | 29.53 | 0.03 | 0.09 | 29.53 | 29.6099 | 29.3 | 61326 |
| 1725917160 | 29.5035 | 0.48 | 1.67 | 29.25 | 29.64 | 29.24 | 87390 |
| 1725658020 | 29.02 | -0.19 | -0.65 | 29.14 | 29.255 | 29 | 37710 |
| 1725571440 | 29.21 | -0.14 | -0.48 | 29.36 | 29.4 | 29.13 | 49663 |
| 1725485040 | 29.35 | 0.24 | 0.81 | 29.1 | 29.38 | 29.1 | 83924 |
| 1725398880 | 29.114 | 0.03 | 0.12 | 29.21 | 29.27 | 29.06 | 43193 |
