Hannover Re (HVRRY)

HVRRY
🏛️ 미국 →
50.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 39.84 39.85 39.76 39.85 0.0M
2023-12-28 39.77 39.79 39.68 39.79 0.0M
2023-12-27 40.00 40.00 40.00 40.00 0.0M
2023-12-26 40.17 40.17 40.17 40.17 0.0M
2023-12-22 39.87 39.87 39.81 39.81 0.0M
2023-12-21 39.62 39.64 39.62 39.64 0.0M
2023-12-20 39.54 39.54 39.44 39.44 0.0M
2023-12-19 39.56 39.81 39.56 39.81 0.0M
2023-12-18 39.15 39.15 39.15 39.15 0.0M
2023-12-15 38.91 38.95 38.85 38.85 0.0M
2023-12-14 39.65 39.65 39.59 39.59 0.0M
2023-12-13 41.29 41.56 41.14 41.56 0.0M
2023-12-12 40.33 40.67 40.32 40.42 0.0M
2023-12-11 39.54 39.54 39.49 39.49 0.0M
2023-12-08 39.19 39.23 39.19 39.20 0.0M
2023-12-06 39.92 39.92 39.08 39.08 0.0M
2023-12-05 40.06 40.06 39.77 39.78 0.0M
2023-12-04 39.66 39.83 39.66 39.83 0.0M
2023-12-01 39.19 39.79 39.19 39.75 0.0M
2023-11-30 39.69 39.84 39.69 39.69 0.0M
2023-11-29 40.01 40.01 39.69 39.85 0.0M
2023-11-28 40.13 40.13 39.98 40.03 0.0M
2023-11-27 39.88 40.00 39.88 40.00 0.0M
2023-11-24 39.54 39.54 39.54 39.54 0.0M
2023-11-22 39.46 39.46 39.30 39.30 0.0M
2023-11-21 39.40 39.48 39.36 39.42 0.0M
2023-11-17 37.88 37.94 37.88 37.94 0.0M
2023-11-16 36.96 36.96 36.96 36.96 0.0M
2023-11-15 36.76 36.86 36.76 36.81 0.0M
2023-11-14 36.99 37.08 36.99 37.06 0.0M
2023-11-10 35.73 35.74 35.73 35.74 0.0M
2023-11-09 35.75 36.00 35.66 35.66 0.0M
2023-11-08 36.79 36.79 36.79 36.79 0.0M
2023-11-07 36.65 36.65 36.42 36.42 0.0M
2023-11-03 36.83 37.17 36.83 36.97 0.0M
2023-11-02 37.65 37.65 37.39 37.39 0.0M
2023-10-31 36.79 36.83 36.60 36.83 0.1M
2023-10-30 36.71 36.82 36.71 36.82 0.0M
2023-10-27 36.74 36.93 36.15 36.15 0.0M
2023-10-26 37.14 37.14 36.76 37.02 0.0M
2023-10-25 37.08 37.34 37.03 37.24 0.0M
2023-10-24 36.68 36.68 36.45 36.55 0.0M
2023-10-23 36.31 36.50 36.31 36.50 0.0M
2023-10-20 36.40 36.40 36.16 36.16 0.0M
2023-10-19 37.37 37.37 36.97 37.01 0.0M
2023-10-18 36.72 36.72 36.72 36.72 0.0M
2023-10-17 36.53 36.59 36.51 36.51 0.0M
2023-10-16 36.29 36.30 36.29 36.30 0.0M
2023-10-13 36.38 36.42 36.38 36.42 0.0M
2023-10-12 36.73 36.73 36.73 36.73 0.0M
2023-10-11 36.91 36.91 36.91 36.91 0.0M
2023-10-10 36.64 36.64 36.64 36.64 0.0M
2023-10-06 37.02 37.02 36.88 36.88 0.0M
2023-10-05 36.24 36.39 36.15 36.39 0.0M
2023-10-04 36.03 36.22 36.03 36.22 0.0M
2023-10-03 36.00 36.01 35.92 36.00 0.0M
2023-10-02 36.07 36.07 35.93 35.93 0.0M
2023-09-29 36.86 36.86 36.57 36.62 0.0M
2023-09-28 36.77 36.94 36.76 36.89 0.0M
2023-09-27 36.87 36.87 36.46 36.62 0.0M
2023-09-25 37.43 37.43 37.43 37.43 0.0M
2023-09-22 37.77 37.80 37.66 37.66 0.0M
2023-09-21 38.20 38.20 37.91 37.91 0.0M
2023-09-20 37.68 37.68 37.68 37.68 0.0M
2023-09-18 37.97 37.97 37.88 37.88 0.0M
2023-09-15 37.98 37.99 37.78 37.83 0.0M
2023-09-14 37.82 37.86 37.82 37.86 0.0M
2023-09-13 37.33 37.33 37.25 37.25 0.0M
2023-09-12 37.17 37.44 37.17 37.33 0.0M
2023-09-11 37.02 37.05 37.02 37.04 0.0M
2023-09-08 36.07 36.07 36.07 36.07 0.0M
2023-09-07 35.95 35.95 35.91 35.94 0.0M
2023-09-06 35.26 35.68 35.19 35.40 0.0M
2023-09-05 35.24 35.24 35.20 35.20 0.0M
2023-08-31 35.64 35.64 35.51 35.57 0.0M
2023-08-30 35.81 35.81 35.73 35.73 0.0M
2023-08-29 35.44 35.55 35.44 35.55 0.0M
2023-08-25 35.42 35.45 35.34 35.45 0.0M
2023-08-24 35.48 35.48 35.32 35.32 0.0M
2023-08-23 35.06 35.18 35.06 35.17 0.0M
2023-08-22 35.10 35.10 34.65 34.82 0.0M
2023-08-21 35.19 35.42 35.17 35.40 0.0M
2023-08-18 35.17 35.32 35.16 35.31 0.0M
2023-08-17 35.83 35.83 35.68 35.78 0.0M
2023-08-16 36.01 36.01 35.87 35.87 0.0M
2023-08-15 36.12 36.12 35.92 35.96 0.0M
2023-08-14 36.32 36.32 36.30 36.30 0.0M
2023-08-11 35.86 35.93 35.86 35.93 0.0M
2023-08-10 37.33 37.36 37.19 37.19 0.0M
2023-08-08 35.24 35.24 35.00 35.04 0.0M
2023-08-07 35.43 35.43 35.43 35.43 0.0M
2023-08-04 35.26 35.26 35.26 35.26 0.0M
2023-08-03 34.86 34.90 34.79 34.89 0.0M
2023-08-02 35.02 35.06 35.02 35.06 0.0M
2023-08-01 35.71 35.78 35.71 35.78 0.0M
2023-07-31 35.73 35.73 35.59 35.60 0.0M
2023-07-28 36.36 36.45 36.30 36.30 0.0M
2023-07-27 36.15 36.15 35.89 35.92 0.0M
2023-07-26 36.17 36.17 36.17 36.17 0.0M
2023-07-25 36.22 36.22 36.19 36.19 0.0M
2023-07-24 36.17 36.17 36.17 36.17 0.0M
2023-07-21 36.17 36.27 36.17 36.27 0.0M
2023-07-20 35.83 35.83 35.78 35.78 0.0M
2023-07-19 35.79 35.79 35.79 35.79 0.0M
2023-07-18 35.95 35.99 35.95 35.99 0.0M
2023-07-17 35.80 35.94 35.80 35.94 0.0M
2023-07-14 35.52 35.56 35.52 35.55 0.0M
2023-07-13 35.64 35.78 35.64 35.78 0.0M
2023-07-12 34.74 34.74 34.74 34.74 0.0M
2023-07-11 34.21 34.21 34.18 34.20 0.0M
2023-07-10 34.12 34.28 34.12 34.19 0.0M
2023-07-07 34.22 34.31 34.22 34.31 0.0M
2023-07-06 34.17 34.17 33.86 34.08 0.0M
2023-07-05 34.93 34.93 34.81 34.86 0.0M
2023-07-03 35.33 35.48 35.33 35.48 0.0M
2023-06-30 35.48 35.48 35.43 35.48 0.0M
2023-06-29 34.78 34.82 34.78 34.82 0.0M
2023-06-28 34.89 34.98 34.89 34.91 0.0M
2023-06-27 34.93 35.21 34.93 35.16 0.0M
2023-06-26 34.70 34.70 34.65 34.67 0.0M
2023-06-23 34.57 34.58 34.57 34.58 0.0M
2023-06-22 35.08 35.08 34.91 35.04 0.0M
2023-06-21 34.76 35.01 34.76 34.94 0.0M
2023-06-20 34.82 34.87 34.82 34.87 0.0M
2023-06-16 34.82 34.82 34.76 34.76 0.0M
2023-06-15 34.51 34.91 34.51 34.91 0.0M
2023-06-14 34.55 34.55 34.53 34.53 0.0M
2023-06-13 34.42 34.44 34.35 34.35 0.0M
2023-06-12 34.28 34.40 34.28 34.40 0.0M
2023-06-09 33.93 34.00 33.93 34.00 0.0M
2023-06-07 34.49 34.49 34.49 34.49 0.0M
2023-06-06 35.88 35.88 35.76 35.76 0.0M
2023-06-05 36.20 36.20 36.11 36.14 0.0M
2023-06-02 36.63 36.67 36.60 36.60 0.0M
2023-06-01 37.11 37.11 37.11 37.11 0.0M
2023-05-31 36.00 36.00 35.46 35.53 0.0M
2023-05-30 36.02 36.09 35.97 36.09 0.0M
2023-05-26 35.62 35.85 35.62 35.80 0.1M
2023-05-25 35.07 35.28 35.07 35.28 0.0M
2023-05-24 35.12 35.15 35.07 35.07 0.0M
2023-05-23 35.36 35.41 35.35 35.35 0.0M
2023-05-22 35.11 35.32 35.11 35.24 0.0M
2023-05-19 35.33 35.46 35.33 35.46 0.0M
2023-05-17 34.71 34.71 34.71 34.71 0.0M
2023-05-16 34.58 34.58 34.58 34.58 0.0M
2023-05-15 34.58 34.58 34.58 34.58 0.0M
2023-05-10 34.65 34.65 34.65 34.65 0.0M
2023-05-05 34.33 34.49 34.33 34.49 0.0M
2023-05-04 34.37 34.41 34.37 34.41 0.0M
2023-05-03 35.19 35.19 35.19 35.19 0.0M
2023-05-02 35.01 35.01 35.01 35.01 0.0M
2023-05-01 35.50 35.50 35.50 35.50 0.0M
2023-04-28 35.33 35.51 35.33 35.51 0.0M
2023-04-27 34.85 34.98 34.85 34.98 0.0M
2023-04-26 34.86 34.92 34.85 34.85 0.0M
2023-04-25 34.69 34.69 34.69 34.69 0.0M
2023-04-24 34.79 35.05 34.79 35.02 0.0M
2023-04-21 34.43 34.43 34.43 34.43 0.0M
2023-04-20 33.98 34.01 33.98 34.01 0.0M
2023-04-19 33.72 33.74 33.72 33.74 0.0M
2023-04-18 33.17 33.17 33.17 33.17 0.0M
2023-04-17 32.75 32.75 32.75 32.75 0.0M
2023-04-14 33.84 33.84 33.75 33.75 0.0M
2023-04-13 33.89 33.89 33.82 33.85 0.0M
2023-04-11 33.13 33.26 33.13 33.26 0.0M
2023-04-10 32.95 32.95 32.95 32.95 0.0M
2023-04-05 32.66 32.66 32.66 32.66 0.0M
2023-04-04 32.49 32.58 32.49 32.53 0.0M
2023-04-03 32.03 32.09 31.92 32.09 0.0M
2023-03-31 32.79 32.79 32.68 32.68 0.0M
2023-03-30 32.26 32.33 32.26 32.33 0.0M
2023-03-29 32.08 32.08 31.94 31.94 0.0M
2023-03-28 31.73 31.76 31.66 31.69 0.0M
2023-03-27 31.61 31.65 31.61 31.65 0.0M
2023-03-24 30.65 30.90 30.65 30.90 0.0M
2023-03-23 30.86 30.96 30.53 30.53 0.0M
2023-03-22 30.83 30.91 30.77 30.77 0.0M
2023-03-21 30.74 30.81 30.74 30.81 0.0M
2023-03-20 29.91 30.19 29.91 30.12 0.0M
2023-03-17 29.04 29.04 28.85 28.85 0.0M
2023-03-16 29.04 29.55 29.04 29.50 0.0M
2023-03-15 28.92 28.99 28.66 28.99 0.0M
2023-03-14 29.95 30.05 29.92 30.05 0.0M
2023-03-13 30.15 30.17 30.06 30.06 0.0M
2023-03-10 30.62 30.64 30.62 30.64 0.0M
2023-03-09 31.16 31.17 31.08 31.17 0.0M
2023-03-08 32.13 32.14 32.10 32.14 0.0M
2023-03-07 32.35 32.37 31.96 31.96 0.0M
2023-03-06 32.48 32.57 32.47 32.47 0.0M
2023-03-03 32.25 32.27 32.24 32.24 0.0M
2023-03-02 32.62 32.62 32.62 32.62 0.0M
2023-03-01 32.63 32.71 32.63 32.66 0.0M
2023-02-28 32.56 32.60 32.39 32.39 0.0M
2023-02-27 32.41 32.42 32.34 32.34 0.0M
2023-02-24 32.26 32.26 32.08 32.10 0.0M
2023-02-23 32.22 32.34 32.17 32.33 0.0M
2023-02-22 32.25 32.38 32.16 32.22 0.0M
2023-02-21 32.28 32.30 32.28 32.30 0.0M
2023-02-17 32.47 32.47 32.45 32.45 0.0M
2023-02-16 32.21 32.24 32.21 32.24 0.0M
2023-02-15 32.16 32.16 32.12 32.12 0.0M
2023-02-14 32.21 32.21 32.06 32.17 0.0M
2023-02-13 32.22 32.22 32.22 32.22 0.0M
2023-02-10 31.72 31.76 31.72 31.76 0.0M
2023-02-09 32.07 32.09 31.84 31.84 0.0M
2023-02-08 32.47 32.55 32.47 32.48 0.0M
2023-02-07 32.08 32.50 32.08 32.50 0.0M
2023-02-06 32.00 32.00 32.00 32.00 0.0M
2023-02-03 32.27 32.32 32.27 32.32 0.0M
2023-02-02 32.64 32.65 32.34 32.47 0.0M
2023-02-01 32.44 32.64 31.98 32.56 0.0M
2023-01-31 33.71 33.81 33.66 33.71 0.0M
2023-01-27 34.04 34.04 34.04 34.04 0.0M
2023-01-25 34.50 34.50 34.45 34.50 0.0M
2023-01-24 34.09 34.09 34.09 34.09 0.0M
2023-01-23 33.67 33.67 33.49 33.49 0.0M
2023-01-20 34.20 34.23 34.18 34.23 0.0M
2023-01-19 33.95 33.99 33.89 33.99 0.0M
2023-01-18 33.54 33.55 33.51 33.55 0.0M
2023-01-17 32.99 32.99 32.96 32.96 0.0M
2023-01-12 32.76 32.76 32.71 32.71 0.0M
2023-01-06 33.21 33.82 33.21 33.82 0.0M
2023-01-05 33.57 33.66 33.57 33.66 0.0M
2023-01-04 33.80 33.98 33.80 33.95 0.0M
2023-01-03 32.77 32.86 32.71 32.86 0.0M