Hot Features
프리미엄
Objective Corporation Limited (OCL)
ASX
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 | 0.91 | 5.87475790833 | 15.49 | 16.99 | 15.46 | 27652 | 16.23445372 | DE |
| 4 | 0 | 0 | 16.4 | 17.41 | 15.46 | 26427 | 16.3211216 | DE |
| 12 | -1.1 | -6.28571428571 | 17.5 | 18.34 | 15.2 | 34224 | 16.52919613 | DE |
| 26 | 3.4 | 26.1538461538 | 13 | 18.55 | 12.1 | 47226 | 15.77792933 | DE |
| 52 | 4.44 | 37.1237458194 | 11.96 | 18.55 | 11.56 | 40327 | 14.37375999 | DE |
| 156 | 1.1 | 7.18954248366 | 15.3 | 19.4 | 10.21 | 42508 | 13.94176737 | DE |
| 260 | 10.5 | 177.966101695 | 5.9 | 22.105 | 4.05 | 52582 | 13.80009393 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 16.559999 | 0.53 | 3.31 | 15.89 | 16.77 | 15.89 | 35352 |
| 1740114900 | 16.03 | -0.25 | -1.54 | 16.25 | 16.41 | 15.98 | 34035 |
| 1740028500 | 16.28 | 0.08 | 0.49 | 16.25 | 16.53 | 16.03 | 25291 |
| 1739942100 | 16.2 | -0.13 | -0.80 | 16.5 | 16.59 | 15.93 | 32762 |
| 1739855700 | 16.329999 | -0.09 | -0.55 | 16.399999 | 16.99 | 16.3 | 18133 |
| 1739769300 | 16.42 | 0.55 | 3.47 | 15.49 | 16.42 | 15.46 | 28041 |
| 1739510100 | 15.87 | 0.18 | 1.15 | 15.62 | 15.98 | 15.57 | 39849 |
| 1739423700 | 15.69 | -0.2 | -1.26 | 15.89 | 16.16 | 15.54 | 40565 |
| 1739337300 | 15.89 | -0.21 | -1.30 | 16.149999 | 16.149999 | 15.69 | 32803 |
| 1739250900 | 16.1 | -0.46 | -2.78 | 16.399999 | 16.5 | 16.05 | 58225 |
| 1739164500 | 16.559999 | -0.33 | -1.95 | 16.95 | 16.95 | 16.5 | 7349 |
| 1738905300 | 16.89 | -0.1 | -0.59 | 16.75 | 16.91 | 16.54 | 14247 |
| 1738818900 | 16.99 | -0.07 | -0.41 | 17.41 | 17.41 | 16.79 | 30007 |
| 1738732500 | 17.06 | 0.01 | 0.06 | 17.1 | 17.13 | 16.82 | 11034 |
| 1738646100 | 17.05 | 0.45 | 2.71 | 17.03 | 17.29 | 16.68 | 22047 |
| 1738559700 | 16.6 | 0.1 | 0.61 | 16.469999 | 16.68 | 16.16 | 39749 |
| 1738300500 | 16.5 | -0.09 | -0.54 | 16.61 | 16.62 | 16.09 | 18819 |
| 1738214100 | 16.59 | -0.07 | -0.42 | 16.78 | 17.01 | 16.545 | 20857 |
| 1738127700 | 16.66 | 0.1 | 0.60 | 16.579999 | 17.1 | 16.5 | 16050 |
| 1738041300 | 16.559999 | 0.11 | 0.67 | 16.399999 | 16.61 | 16.28 | 12248 |
| 1737695700 | 16.45 | 0.2 | 1.23 | 16.3 | 16.5 | 16.11 | 12885 |
| 1737609300 | 16.25 | -0.11 | -0.67 | 16.35 | 16.57 | 16.17 | 53409 |
| 1737522900 | 16.36 | 0.51 | 3.22 | 15.98 | 16.37 | 15.93 | 19963 |
| 1737436500 | 15.85 | 0.52 | 3.39 | 15.38 | 16.09 | 15.35 | 34648 |
| 1737350100 | 15.33 | -0.47 | -2.97 | 15.8 | 15.93 | 15.27 | 42238 |
| 1737090900 | 15.8 | 0.26 | 1.67 | 15.75 | 16.19 | 15.6 | 21809 |
| 1737004500 | 15.54 | -0.33 | -2.08 | 15.85 | 16.19 | 15.52 | 20570 |
| 1736918100 | 15.87 | 0.27 | 1.73 | 15.39 | 16.1 | 15.39 | 24235 |
| 1736831700 | 15.6 | -0.21 | -1.33 | 15.7 | 15.97 | 15.39 | 36550 |
| 1736745300 | 15.81 | -0.23 | -1.43 | 16.01 | 16.155 | 15.2 | 51244 |
| 1736486100 | 16.04 | 0.04 | 0.25 | 16.17 | 16.274999 | 16 | 15021 |
| 1736399700 | 16 | -0.08 | -0.50 | 16 | 16.489999 | 15.98 | 20208 |
| 1736313300 | 16.079999 | -0.07 | -0.43 | 16 | 16.48 | 15.8 | 18433 |
| 1736226900 | 16.149999 | 0.32 | 2.02 | 15.8 | 16.19 | 15.79 | 109044 |
| 1736140500 | 15.83 | -0.36 | -2.22 | 16.1 | 16.92 | 15.8 | 29259 |
| 1735881300 | 16.19 | 0.29 | 1.82 | 16.03 | 16.239999 | 15.96 | 10543 |
| 1735794900 | 15.9 | 0.02 | 0.13 | 16.149999 | 16.21 | 15.85 | 13155 |
| 1735617660 | 15.88 | -0.71 | -4.28 | 16.6 | 16.6 | 15.88 | 66404 |
| 1735535700 | 16.59 | 0.18 | 1.10 | 17.1 | 17.1 | 16.079999 | 16179 |
| 1735276500 | 16.41 | -0.22 | -1.32 | 16.55 | 16.77 | 16.309999 | 19824 |
| 1735014060 | 16.629999 | -0.02 | -0.12 | 16.719999 | 17.3 | 16.51 | 8851 |
| 1734930900 | 16.649999 | 0.24 | 1.46 | 16.43 | 16.91 | 16.43 | 31583 |
| 1734671700 | 16.41 | -0.03 | -0.18 | 16.469999 | 16.469999 | 16.26 | 20531 |
| 1734585300 | 16.44 | 0.01 | 0.06 | 16.27 | 16.649999 | 16.175 | 39840 |
| 1734498900 | 16.43 | 0.43 | 2.69 | 15.91 | 16.43 | 15.75 | 35708 |
| 1734412500 | 16 | -0.3 | -1.84 | 15.89 | 16.2 | 15.83 | 80340 |
| 1734326100 | 16.3 | -0.32 | -1.93 | 16.55 | 16.66 | 16.129999 | 59143 |
| 1734066900 | 16.62 | -0.42 | -2.46 | 17.9 | 17.9 | 16.6 | 38135 |
| 1733980500 | 17.04 | 0.06 | 0.35 | 16.98 | 17.28 | 16.8 | 50253 |
| 1733894100 | 16.98 | -0.37 | -2.13 | 17.02 | 17.405 | 16.6 | 62404 |
| 1733807700 | 17.35 | -0.47 | -2.64 | 18.1 | 18.1 | 17.1 | 58545 |
| 1733721300 | 17.82 | -0.22 | -1.22 | 17.99 | 18.03 | 17.73 | 29471 |
| 1733462100 | 18.04 | -0.16 | -0.88 | 18.25 | 18.25 | 17.83 | 44836 |
| 1733375700 | 18.2 | 0.15 | 0.80 | 18 | 18.24 | 18 | 53446 |
| 1733289300 | 18.055 | -0.17 | -0.91 | 18.2 | 18.29 | 17.84 | 27190 |
| 1733202900 | 18.22 | 0.65 | 3.70 | 17.55 | 18.34 | 17.55 | 62051 |
| 1733116500 | 17.57 | 0.1 | 0.57 | 17.5 | 17.63 | 17.31 | 76472 |
| 1732857300 | 17.47 | -0.13 | -0.74 | 17.78 | 17.78 | 17.36 | 60033 |
| 1732770900 | 17.6 | 0.26 | 1.47 | 17.4 | 17.84 | 17.4 | 35250 |
| 1732684500 | 17.345 | -0.11 | -0.60 | 17.4 | 17.47 | 17.2 | 33425 |
| 1732598100 | 17.45 | -0.14 | -0.80 | 17.52 | 17.89 | 17.37 | 46306 |
| 1732511700 | 17.59 | 0.27 | 1.56 | 17.38 | 17.7 | 17.38 | 74890 |
| 1732252500 | 17.32 | 0.12 | 0.70 | 17 | 17.43 | 16.98 | 34856 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
