Hot Features
프리미엄
Zurich Insurance Group Limited (QX) (ZURVY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 2.22521915037 | 29.66 | 30.82 | 29.62 | 196991 | 30.42175572 | DR |
| 4 | 0.42 | 1.40468227425 | 29.9 | 31.04 | 28.54 | 210073 | 29.80070999 | DR |
| 12 | 0.73 | 2.46704967895 | 29.59 | 32.04 | 28.54 | 140158 | 30.12271872 | DR |
| 26 | 2.85 | 10.3749544958 | 27.47 | 32.04 | 26.4 | 99035 | 29.84138422 | DR |
| 52 | 4.695 | 18.3219512195 | 25.625 | 32.04 | 23.455 | 80871 | 28.36893456 | DR |
| 156 | 6.635 | 28.0135106608 | 23.685 | 32.04 | 19.165 | 91130 | 24.49138035 | DR |
| 260 | 9.42 | 45.0717703349 | 20.9 | 32.04 | 13.33 | 92808 | 22.27787568 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 30.32 | -0.3 | -0.98 | 30.58 | 30.62 | 30.26 | 83147 |
| 1738276080 | 30.62 | -0.04 | -0.13 | 30.68 | 30.7 | 30.5 | 170057 |
| 1738189740 | 30.66 | 0.16 | 0.52 | 30.76 | 30.82 | 30.61 | 108831 |
| 1738103280 | 30.5 | 0.09 | 0.30 | 30.54 | 30.57 | 30.36 | 370104 |
| 1738016820 | 30.41 | 0.75 | 2.53 | 30.33 | 30.52 | 29.7 | 223094 |
| 1737757440 | 29.66 | -0.15 | -0.50 | 29.66 | 29.8 | 29.62 | 112867 |
| 1737671220 | 29.81 | 0.16 | 0.54 | 29.64 | 29.89 | 29.5825 | 210492 |
| 1737584640 | 29.65 | 0.15 | 0.51 | 29.67 | 29.7599 | 29.53 | 277849 |
| 1737498540 | 29.5 | -0.11 | -0.37 | 29.38 | 29.575 | 29.12 | 735779 |
| 1737152880 | 29.61 | 0.01 | 0.03 | 29.63 | 29.84 | 29.5 | 125483 |
| 1737066420 | 29.6 | 0.02 | 0.07 | 29.49 | 29.6899 | 29.41 | 298707 |
| 1736979720 | 29.58 | 0.48 | 1.65 | 29.59 | 29.6 | 29.2701 | 136236 |
| 1736893380 | 29.1 | 0.38 | 1.32 | 29.0399 | 29.15 | 28.88 | 194072 |
| 1736806800 | 28.72 | -0.33 | -1.14 | 28.54 | 28.8099 | 28.54 | 168413 |
| 1736547720 | 29.05 | -1.07 | -3.55 | 28.99 | 29.26 | 28.875 | 155239 |
| 1736375340 | 30.12 | -0.24 | -0.79 | 30.01 | 30.19 | 29.8025 | 105047 |
| 1736288940 | 30.36 | 0.17 | 0.56 | 31.04 | 31.04 | 30.14 | 172718 |
| 1736202360 | 30.19 | 0.16 | 0.53 | 30.02 | 30.4 | 30.02 | 113871 |
| 1735942980 | 30.03 | 0.35 | 1.18 | 29.9 | 30.09 | 29.9 | 102455 |
| 1735856700 | 29.68 | -0.01 | -0.03 | 29.62 | 29.77 | 29.55 | 107171 |
| 1735683960 | 29.69 | -0.17 | -0.57 | 30.07 | 30.07 | 29.64 | 58837 |
| 1735597740 | 29.86 | -0.08 | -0.25 | 29.67 | 29.93 | 29.605 | 161580 |
| 1735338000 | 29.935 | -0.47 | -1.53 | 29.7501 | 29.99 | 29.75 | 97442 |
| 1735252020 | 30.4 | 0.21 | 0.70 | 30.03 | 30.4 | 30.03 | 93941 |
| 1735078200 | 30.19 | 0 | 0.00 | 29.4301 | 30.25 | 29.4301 | 73760 |
| 1734992400 | 30.19 | 0.34 | 1.14 | 29.97 | 30.21 | 29.84 | 131562 |
| 1734733200 | 29.85 | -0.1 | -0.33 | 29.39 | 30.036 | 29.39 | 147489 |
| 1734646800 | 29.95 | -0.2 | -0.66 | 29.79 | 30.08 | 29.79 | 211197 |
| 1734560940 | 30.15 | -0.75 | -2.43 | 30.73 | 30.7799 | 30.15 | 136665 |
| 1734474360 | 30.9 | -0.02 | -0.06 | 30.86 | 30.99 | 30.74 | 82578 |
| 1734388140 | 30.92 | -0.12 | -0.39 | 30.95 | 31.05 | 30.87 | 89245 |
| 1734128940 | 31.04 | 0.3 | 0.98 | 30.95 | 31.06 | 30.88 | 72337 |
| 1734042480 | 30.74 | -0.38 | -1.22 | 30.93 | 31.011 | 30.717 | 72104 |
| 1733955900 | 31.12 | 0 | 0.00 | 30.96 | 31.12 | 30.91 | 69924 |
| 1733869200 | 31.12 | -0.31 | -0.99 | 31.35 | 31.35 | 31.12 | 99147 |
| 1733782800 | 31.43 | -0.35 | -1.10 | 31.82 | 31.82 | 31.43 | 116189 |
| 1733523600 | 31.78 | -0.09 | -0.28 | 31.83 | 32.04 | 31.63 | 60790 |
| 1733437500 | 31.87 | 0.46 | 1.46 | 31.89 | 31.98 | 31.7925 | 104881 |
| 1733350980 | 31.41 | -0.18 | -0.57 | 31.58 | 31.64 | 31.3401 | 90688 |
| 1733264700 | 31.59 | -0.26 | -0.82 | 31.57 | 31.79 | 31.57 | 107902 |
| 1733178180 | 31.85 | 0.12 | 0.38 | 31.79 | 31.853 | 31.586 | 96123 |
| 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 |
