Hot Features
프리미엄
Markel Group Inc (MKLC34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -0.100200400802 | 528.94 | 528.94 | 528.41 | 5 | 528.41 | DR |
| 4 | -6.19 | -1.15787504676 | 534.6 | 536.36 | 526.76 | 15 | 530.85915254 | DR |
| 12 | 80.41 | 17.9486607143 | 448 | 536.36 | 448 | 26 | 470.54185596 | DR |
| 26 | 98.75 | 22.9832891123 | 429.66 | 536.36 | 418.39 | 30 | 453.31716172 | DR |
| 52 | 185.41 | 54.055393586 | 343 | 536.36 | 343 | 53 | 398.72670677 | DR |
| 156 | 179.57 | 51.4763215228 | 348.84 | 536.36 | 304.79 | 59 | 356.63648621 | DR |
| 260 | 324.21 | 158.770812929 | 204.2 | 536.36 | 204.2 | 238 | 313.31929227 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735248540 | 528.41 | 0 | 0.00 | 528.41 | 528.41 | 528.41 | 0 |
| 1734989340 | 528.41 | 1.65 | 0.31 | 528.94 | 528.94 | 528.41 | 5 |
| 1734730140 | 526.76 | 0 | 0.00 | 526.76 | 526.76 | 526.76 | 0 |
| 1734643740 | 526.76 | 0 | 0.00 | 526.76 | 526.76 | 526.76 | 0 |
| 1734557340 | 526.76 | 0 | 0.00 | 526.76 | 526.76 | 526.76 | 0 |
| 1734470940 | 526.76 | 0 | 0.00 | 526.76 | 526.76 | 526.76 | 0 |
| 1734384540 | 526.76 | -9.6 | -1.79 | 528.32 | 528.32 | 526.76 | 26 |
| 1734125400 | 536.36 | 0 | 0.00 | 536.36 | 536.36 | 536.36 | 0 |
| 1734039000 | 536.36 | 0 | 0.00 | 536.36 | 536.36 | 536.36 | 0 |
| 1733952600 | 536.36 | 0 | 0.00 | 536.36 | 536.36 | 536.36 | 0 |
| 1733866200 | 536.36 | 0 | 0.00 | 536.36 | 536.36 | 536.36 | 0 |
| 1733779800 | 536.36 | 0 | 0.00 | 536.36 | 536.36 | 536.36 | 0 |
| 1733520600 | 536.36 | 0 | 0.00 | 536.36 | 536.36 | 536.36 | 0 |
| 1733434200 | 536.36 | 0 | 0.00 | 536.36 | 536.36 | 536.36 | 0 |
| 1733347800 | 536.36 | 1.76 | 0.33 | 536.36 | 536.36 | 536.36 | 8 |
| 1733261340 | 534.6 | 11.48 | 2.19 | 534.6 | 534.6 | 534.6 | 20 |
| 1733175000 | 523.12 | 0 | 0.00 | 523.12 | 523.12 | 523.12 | 0 |
| 1732915800 | 523.12 | 0 | 0.00 | 523.12 | 523.12 | 523.12 | 0 |
| 1732829400 | 523.12 | 0 | 0.00 | 523.12 | 523.12 | 523.12 | 0 |
| 1732743000 | 523.12 | 12.61 | 2.47 | 523.12 | 523.12 | 523.12 | 2 |
| 1732656600 | 510.51 | 3.81 | 0.75 | 510.51 | 510.51 | 510.51 | 6 |
| 1732570140 | 506.7 | 0 | 0.00 | 506.7 | 506.7 | 506.7 | 0 |
| 1732310940 | 506.7 | 7.7 | 1.54 | 506.7 | 506.7 | 506.7 | 1 |
| 1732224600 | 499 | 0 | 0.00 | 499 | 499 | 499 | 9 |
| 1732051740 | 499 | 0 | 0.00 | 499 | 499 | 499 | 0 |
| 1731965340 | 499 | 3.64 | 0.73 | 499 | 499 | 499 | 2 |
| 1731619800 | 495.36 | 14.4 | 2.99 | 495.36 | 495.36 | 495.36 | 2 |
| 1731533340 | 480.96 | 0 | 0.00 | 480.96 | 480.96 | 480.96 | 0 |
| 1731446940 | 480.96 | -4.08 | -0.84 | 480.96 | 480.96 | 480.96 | 25 |
| 1731360540 | 485.04 | 32.04 | 7.07 | 485.04 | 485.04 | 485.04 | 5 |
| 1731101400 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1731015000 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730928600 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730842200 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730755800 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730496600 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730410200 | 453 | 0 | 0.00 | 453 | 453 | 453 | 0 |
| 1730323800 | 453 | 5 | 1.12 | 453 | 453 | 453 | 200 |
| 1730237400 | 448 | 0 | 0.00 | 448 | 448 | 448 | 0 |
| 1730151000 | 448 | 14.99 | 3.46 | 448 | 448 | 448 | 50 |
| 1729861200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1729774800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1729688400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1729602000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1729515600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1729256400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1729170000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1729083600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728997200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728910800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728651600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728565200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728478800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728392400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728306000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1728046800 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1727960400 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1727874000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1727787600 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1727701200 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
| 1727442000 | 433.01 | 0 | 0.00 | 433.01 | 433.01 | 433.01 | 0 |
