Hot Features
프리미엄
Oatly Group AB (OTLY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 10.64 | 1.03 | 10.72 | 9.78 | 11.77 | 9.6502 | 676779 |
| 1740699300 | 9.61 | 1.53 | 18.94 | 8.27 | 9.73 | 8.26 | 944546 |
| 1740612900 | 8.08 | 1.24 | 18.13 | 6.84 | 8.1527999 | 6.62 | 857898 |
| 1740526500 | 6.84 | -0.44 | -6.04 | 7.27 | 7.33 | 6.45 | 930881 |
| 1740440100 | 7.28 | -0.67 | -8.43 | 7.94 | 8.0145 | 7.21 | 382831 |
| 1740180900 | 7.95 | -0.68 | -7.88 | 8.6199999 | 8.84 | 7.9 | 369620 |
| 1740094500 | 8.63 | -0.02 | -0.23 | 8.8 | 8.96 | 8.51 | 397388 |
| 1740008100 | 8.65 | -0.03 | -0.35 | 8.72 | 10.23 | 8.6 | 642155 |
| 1739921700 | 8.68 | -1.22 | -12.32 | 9.6 | 9.7284 | 8.65 | 394705 |
| 1739576100 | 9.9 | -0.7 | -6.62 | 10.6 | 10.9 | 9.89 | 209721 |
| 1739489700 | 10.602 | 2.9 | 37.69 | 9 | 10.8 | 8 | 951889 |
| 1739403300 | 7.7 | -3.99 | -34.15 | 12 | 12.3 | 6 | 1540269 |
| 1739316900 | 11.693999 | 0.74 | 6.72 | 11.11 | 11.899999 | 10.989 | 212243 |
| 1739230500 | 10.958 | -0.23 | -2.09 | 11.2 | 11.2 | 10.658 | 107741 |
| 1738971300 | 11.192 | -0.12 | -1.06 | 11.399999 | 11.457999 | 11.042 | 54921 |
| 1738884900 | 11.312 | 0.66 | 6.18 | 10.902 | 11.466 | 10.854 | 113308 |
| 1738798500 | 10.654 | -0.18 | -1.68 | 11 | 11.2 | 10.542 | 166902 |
| 1738712100 | 10.835999 | -0.82 | -7.07 | 11.78 | 11.83198 | 10.809999 | 216475 |
| 1738625700 | 11.66 | -0.66 | -5.39 | 11.906 | 11.996 | 11.6 | 163199 |
| 1738366500 | 12.324 | -0.92 | -6.97 | 12.4 | 13.036 | 11.87 | 323603 |
| 1738280100 | 13.248 | -0.19 | -1.38 | 13.568 | 13.568 | 12.948 | 79160 |
| 1738193700 | 13.434 | 0.03 | 0.19 | 13.75 | 13.842 | 13.266 | 47704 |
| 1738107300 | 13.408 | -0.36 | -2.61 | 14 | 14.196 | 13.242 | 51761 |
| 1738020900 | 13.768 | -0.03 | -0.25 | 13.802 | 14.6 | 13.64 | 91456 |
| 1737761700 | 13.802 | 0.16 | 1.17 | 13.6 | 14.11202 | 13.426 | 42419 |
| 1737675300 | 13.642 | 0 | 0.00 | 13.642 | 13.642 | 13.642 | 0 |
| 1737588900 | 13.642 | 0.17 | 1.28 | 13.469999 | 13.642 | 12.82 | 67723 |
| 1737502500 | 13.469999 | -0.37 | -2.67 | 13.979999 | 13.979999 | 13.178 | 83564 |
| 1737156900 | 13.84 | 0.24 | 1.75 | 13.693999 | 13.979999 | 13.322 | 49436 |
| 1737070500 | 13.602 | 0.35 | 2.64 | 13.4 | 13.697999 | 12.9 | 42498 |
| 1736984100 | 13.251999 | 0.13 | 1.02 | 13.2 | 13.73 | 13.002 | 89227 |
| 1736897700 | 13.118 | 0.44 | 3.50 | 12.762 | 13.4 | 12.642 | 79089 |
| 1736811300 | 12.674 | -0.35 | -2.69 | 12.8 | 12.905999 | 12.56 | 70759 |
| 1736552100 | 13.024 | -0.6 | -4.39 | 13.4 | 13.44 | 12.92 | 122772 |
| 1736379300 | 13.622 | -0.02 | -0.13 | 13.629999 | 13.892 | 13.02 | 116245 |
| 1736292900 | 13.64 | -0.68 | -4.75 | 14.6 | 14.78 | 13.402 | 215000 |
| 1736206500 | 14.32 | -0.8 | -5.29 | 15.4 | 15.5 | 14.201999 | 211729 |
| 1735947300 | 15.12 | 0.72 | 5.00 | 15.02 | 15.498 | 14.1 | 258905 |
| 1735860900 | 14.399999 | 1.14 | 8.63 | 14.379999 | 15.152 | 14 | 385193 |
| 1735688100 | 13.255999 | 0.57 | 4.53 | 12.682 | 13.882 | 12.682 | 202398 |
| 1735601700 | 12.682 | -0.09 | -0.70 | 12.754 | 12.776 | 12.236 | 132750 |
| 1735342500 | 12.771999 | 0.38 | 3.05 | 12.322 | 13.19 | 12.219999 | 142609 |
| 1735256100 | 12.394 | 0.17 | 1.37 | 12.258 | 12.729999 | 12.1 | 129493 |
| 1735077840 | 12.226 | -0.07 | -0.60 | 12.32 | 12.396 | 11.95 | 55744 |
| 1734996900 | 12.3 | 0.1 | 0.82 | 12.2 | 12.492 | 11.899999 | 131726 |
| 1734737700 | 12.2 | 0.14 | 1.19 | 12.064 | 12.544 | 12 | 101167 |
| 1734651300 | 12.056 | -0.34 | -2.77 | 12.58 | 12.898 | 12 | 151786 |
| 1734564900 | 12.4 | -0.72 | -5.46 | 13.28 | 13.6 | 12.4 | 166673 |
| 1734478500 | 13.116 | -0.32 | -2.40 | 13.24 | 13.40002 | 12.562 | 182134 |
| 1734392100 | 13.438 | -0.34 | -2.48 | 13.784 | 13.99598 | 13.402 | 95329 |
| 1734132900 | 13.78 | -0.17 | -1.22 | 13.799999 | 14 | 13.632 | 65358 |
| 1734046500 | 13.95 | -0.2 | -1.41 | 14 | 14.398 | 13.636 | 71968 |
| 1733960100 | 14.15 | -0.14 | -0.98 | 14.383999 | 14.9 | 14 | 114679 |
| 1733873700 | 14.29 | 0.06 | 0.42 | 14.719999 | 14.719999 | 13.82934 | 88447 |
| 1733787300 | 14.23 | 0.19 | 1.38 | 14.016 | 15.164 | 13.802 | 181622 |
| 1733528100 | 14.036 | 1.23 | 9.60 | 12.88 | 14.299999 | 12.866 | 182696 |
| 1733441700 | 12.806 | -0.73 | -5.42 | 13.4 | 13.772 | 12.702 | 159508 |
| 1733355300 | 13.54 | -0.46 | -3.29 | 13.774 | 13.994 | 13.244 | 169543 |
| 1733268900 | 14 | -0.32 | -2.23 | 13.946 | 14.396 | 13.74 | 165970 |
