Hot Features
프리미엄
OFS Capital Corporation (OFS)
NASDAQ
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 | 0.05 | 0.61804697157 | 8.09 | 8.14 | 8.04 | 25596 | 8.10529608 | CS |
| 4 | 0.23 | 2.90771175727 | 7.91 | 8.22 | 7.87 | 43447 | 8.04842959 | CS |
| 12 | 0.09 | 1.11801242236 | 8.05 | 8.98 | 7.81 | 58313 | 8.21327502 | CS |
| 26 | -0.49 | -5.67786790267 | 8.63 | 9.35 | 7.75 | 62070 | 8.2883022 | CS |
| 52 | -3.56 | -30.4273504274 | 11.7 | 11.94 | 7.75 | 54224 | 8.96293649 | CS |
| 156 | -1.79 | -18.026183283 | 9.93 | 13.47 | 7.54 | 51226 | 10.1633184 | CS |
| 260 | -3.28 | -28.7215411559 | 11.42 | 13.47 | 3.39 | 57552 | 8.66802294 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 8.14 | 0.03 | 0.37 | 8.11 | 8.14 | 8.09 | 17465 |
| 1737761700 | 8.11 | -0.01 | -0.12 | 8.0399999 | 8.14 | 8.0399999 | 23847 |
| 1737675300 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1737588900 | 8.1199999 | 0.05 | 0.62 | 8.0399999 | 8.1199999 | 8.0399999 | 35128 |
| 1737502500 | 8.07 | 0.02 | 0.25 | 8.09 | 8.14 | 8.044 | 17812 |
| 1737156900 | 8.05 | -0.02 | -0.25 | 8.06 | 8.1517 | 8.02 | 28723 |
| 1737070500 | 8.07 | -0.02 | -0.25 | 8.09 | 8.125 | 8.01 | 18460 |
| 1736984100 | 8.09 | 0.05 | 0.62 | 8.09 | 8.1041 | 8 | 23866 |
| 1736897700 | 8.0399999 | 0 | 0.00 | 8.01 | 8.1 | 8.007 | 19446 |
| 1736811300 | 8.0399999 | 0.03 | 0.37 | 7.98 | 8.059 | 7.98 | 51263 |
| 1736552100 | 8.01 | -0.06 | -0.74 | 7.99 | 8.06 | 7.9678 | 45873 |
| 1736379300 | 8.07 | 0.01 | 0.12 | 8.09 | 8.159 | 8 | 37566 |
| 1736292900 | 8.06 | -0.02 | -0.25 | 8.0399999 | 8.1166 | 7.97 | 46086 |
| 1736206500 | 8.08 | -0.07 | -0.86 | 8.15 | 8.15 | 8 | 59030 |
| 1735947300 | 8.15 | 0.17 | 2.13 | 8.06 | 8.1873 | 7.99 | 64954 |
| 1735860900 | 7.98 | -0.09 | -1.12 | 8.14 | 8.22 | 7.9406 | 59812 |
| 1735688100 | 8.07 | 0.16 | 2.02 | 7.94 | 8.14 | 7.9173 | 84052 |
| 1735601700 | 7.91 | -0.03 | -0.38 | 7.91 | 8 | 7.87 | 79230 |
| 1735342500 | 7.94 | -0.01 | -0.13 | 7.89 | 8.005 | 7.87 | 53086 |
| 1735256100 | 7.95 | -0.09 | -1.12 | 8.08 | 8.15 | 7.87 | 100472 |
| 1735077840 | 8.0399999 | 0.08 | 1.01 | 7.91 | 8.08 | 7.91 | 19702 |
| 1734996900 | 7.96 | -0.09 | -1.12 | 8.09 | 8.18 | 7.88 | 79703 |
| 1734737700 | 8.05 | -0.56 | -6.50 | 8.18 | 8.28 | 8.0399999 | 167532 |
| 1734651300 | 8.61 | -0.11 | -1.28 | 8.8 | 8.81 | 8.55 | 129778 |
| 1734564900 | 8.7215 | -0.14 | -1.56 | 8.89 | 8.98 | 8.65 | 82967 |
| 1734478500 | 8.86 | 0.18 | 2.07 | 8.74 | 8.86 | 8.632 | 99748 |
| 1734392100 | 8.68 | 0.08 | 0.93 | 8.68 | 8.75 | 8.58 | 110537 |
| 1734132900 | 8.6 | -0.01 | -0.12 | 8.61 | 8.65 | 8.53 | 35372 |
| 1734046500 | 8.61 | 0.03 | 0.35 | 8.55 | 8.72 | 8.44 | 73202 |
| 1733960100 | 8.58 | 0.08 | 0.94 | 8.57 | 8.66 | 8.44 | 66422 |
| 1733873700 | 8.5 | -0.13 | -1.51 | 8.71 | 8.7399 | 8.44 | 71055 |
| 1733787300 | 8.63 | 0.03 | 0.35 | 8.69 | 8.71 | 8.61 | 43252 |
| 1733528100 | 8.6 | 0.18 | 2.14 | 8.43 | 8.7 | 8.35 | 106480 |
| 1733441700 | 8.42 | 0.07 | 0.84 | 8.44 | 8.4763 | 8.27 | 51391 |
| 1733355300 | 8.35 | 0.13 | 1.58 | 8.16 | 8.4015 | 8.15 | 71670 |
| 1733268900 | 8.22 | -0.07 | -0.84 | 8.2899999 | 8.2899999 | 8.15 | 42481 |
| 1733182500 | 8.2899999 | 0.19 | 2.35 | 8.11 | 8.31 | 8.08 | 65327 |
| 1732917840 | 8.1 | 0.02 | 0.25 | 8.09 | 8.15 | 8.09 | 17547 |
| 1732750500 | 8.08 | -0.04 | -0.49 | 8.15 | 8.17 | 8.08 | 49595 |
| 1732664100 | 8.1199999 | 0 | 0.00 | 8.17 | 8.17 | 8.07 | 55420 |
| 1732577700 | 8.1199999 | -0.03 | -0.37 | 8.1199999 | 8.1667 | 8.1 | 51564 |
| 1732318500 | 8.15 | 0.11 | 1.37 | 8.0399999 | 8.19 | 8.02 | 42990 |
| 1732232100 | 8.0399999 | -0.04 | -0.50 | 8.01 | 8.08 | 7.96 | 76893 |
| 1732145700 | 8.08 | 0.04 | 0.50 | 7.89 | 8.09 | 7.89 | 75784 |
| 1732059300 | 8.0399999 | -0.03 | -0.37 | 8.05 | 8.08 | 7.995 | 37446 |
| 1731972900 | 8.07 | 0.05 | 0.62 | 8.02 | 8.1135 | 8.0102 | 33298 |
| 1731713700 | 8.02 | 0 | 0.00 | 8 | 8.0399999 | 7.97 | 41641 |
| 1731627300 | 8.02 | -0.02 | -0.25 | 8.07 | 8.0943 | 8 | 30180 |
| 1731540900 | 8.0399999 | 0.02 | 0.25 | 8 | 8.0531 | 7.99 | 28468 |
| 1731454500 | 8.02 | -0.03 | -0.37 | 8.09 | 8.21 | 8 | 96165 |
| 1731368100 | 8.05 | 0.06 | 0.75 | 8.05 | 8.0529 | 7.98 | 61711 |
| 1731108900 | 7.99 | -0.01 | -0.13 | 8 | 8.09 | 7.95 | 54601 |
| 1731022500 | 8 | 0 | 0.00 | 8.03 | 8.175 | 7.98 | 80292 |
| 1730936100 | 8 | 0.04 | 0.55 | 8.09 | 8.1512 | 7.915 | 63389 |
| 1730849700 | 7.956 | 0.01 | 0.08 | 8.075 | 8.1 | 7.93 | 37825 |
| 1730763300 | 7.95 | -0.12 | -1.49 | 8.05 | 8.06 | 7.81 | 64117 |
| 1730500500 | 8.07 | -0.03 | -0.37 | 8.19 | 8.31 | 8.05 | 84663 |
| 1730414100 | 8.1 | -0.05 | -0.61 | 8.13 | 8.17 | 8.09 | 20954 |
| 1730327700 | 8.15 | 0.03 | 0.37 | 8.07 | 8.1539 | 8.07 | 25868 |
| 1730241300 | 8.1199999 | -0.03 | -0.37 | 8.1 | 8.22 | 8.1 | 31236 |
| 1730154900 | 8.15 | 0 | 0.00 | 8.21 | 8.24 | 8.09 | 43834 |
