Hot Features
프리미엄
Bank OZK (OZK)
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 | -2.75 | -5.94337583748 | 46.27 | 46.8556 | 43.52 | 1435796 | 45.08062314 | CS |
| 4 | -7.34 | -14.4317734959 | 50.86 | 53.3699 | 43.52 | 1181670 | 48.33034543 | CS |
| 12 | -3.73 | -7.89417989418 | 47.25 | 53.64 | 41.34 | 1298938 | 47.4209796 | CS |
| 26 | 3.82 | 9.62216624685 | 39.7 | 53.64 | 38.58 | 1243717 | 46.2758155 | CS |
| 52 | -0.82 | -1.84934596301 | 44.34 | 53.64 | 37.43 | 1258790 | 44.46804508 | CS |
| 156 | 0.15 | 0.345861194374 | 43.37 | 53.64 | 30.72 | 1174283 | 41.71329895 | CS |
| 260 | 21.5 | 97.638510445 | 22.02 | 53.64 | 14.2 | 1049077 | 38.37731636 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 43.52 | -0.89 | -2.00 | 44.43 | 44.76 | 43.481 | 1480080 |
| 1741646100 | 44.41 | -1.15 | -2.52 | 45.15 | 46.03 | 44.23 | 2195210 |
| 1741390500 | 45.56 | 0.73 | 1.63 | 44.39 | 45.62 | 43.8101 | 1319568 |
| 1741304100 | 44.83 | -0.56 | -1.23 | 44.69 | 45.11 | 44.27 | 1228770 |
| 1741217700 | 45.39 | -0.3 | -0.66 | 45.725 | 46.26 | 44.45 | 1063569 |
| 1741131300 | 45.69 | -1.41 | -2.99 | 46.07 | 46.8556 | 44.87 | 1328149 |
| 1741044900 | 47.1 | -0.91 | -1.90 | 48.149 | 48.6 | 46.63 | 845722 |
| 1740785700 | 48.01 | 0.41 | 0.86 | 47.5 | 48.32 | 47.3 | 774348 |
| 1740699300 | 47.6 | -0.45 | -0.94 | 48.13 | 48.67 | 47.31 | 711456 |
| 1740612900 | 48.05 | 0.03 | 0.06 | 48.1 | 48.79 | 47.59 | 1178617 |
| 1740526500 | 48.02 | 0.82 | 1.74 | 47.2101 | 48.18 | 46.99 | 1405725 |
| 1740440100 | 47.2 | -0.25 | -0.53 | 47.75 | 47.92 | 46.855 | 1119362 |
| 1740180900 | 47.45 | -1.95 | -3.95 | 49.66 | 49.62 | 47.145 | 1116149 |
| 1740094500 | 49.4 | -1.11 | -2.20 | 50.415 | 50.42 | 48.9 | 792316 |
| 1740008100 | 50.51 | -0.94 | -1.83 | 50.93 | 51.45 | 50.38 | 944455 |
| 1739921700 | 51.45 | -0.41 | -0.79 | 51.47 | 52.18 | 51.08 | 1317636 |
| 1739576100 | 51.86 | -0.76 | -1.44 | 52.79 | 53.02 | 51.65 | 1149454 |
| 1739489700 | 52.62 | 0.11 | 0.21 | 52.5 | 52.94 | 51.89 | 809630 |
| 1739403300 | 52.51 | -0.59 | -1.11 | 52.59 | 53.3699 | 52.18 | 1565023 |
| 1739316900 | 53.1 | 1.81 | 3.53 | 50.86 | 53.22 | 50.675 | 1462993 |
| 1739230500 | 51.29 | -0.69 | -1.33 | 52.23 | 52.23 | 51.225 | 897371 |
| 1738971300 | 51.98 | -1.04 | -1.96 | 52.42 | 52.68 | 51.73 | 896204 |
| 1738884900 | 53.02 | 1.05 | 2.02 | 52.31 | 53.64 | 52.095 | 1592100 |
| 1738798500 | 51.97 | 1.14 | 2.24 | 50.99 | 52.03 | 50.82 | 1133849 |
| 1738712100 | 50.83 | 1.19 | 2.40 | 49.55 | 50.98 | 49.55 | 972815 |
| 1738625700 | 49.64 | -1.15 | -2.26 | 49.26 | 50.35 | 48.96 | 1127415 |
| 1738366500 | 50.79 | -0.08 | -0.16 | 50.96 | 51.34 | 50.49 | 1466486 |
| 1738280100 | 50.87 | 0.37 | 0.73 | 50.99 | 51.61 | 50.35 | 1000947 |
| 1738193700 | 50.5 | -0.4 | -0.79 | 50.96 | 51.425 | 49.7196 | 1149716 |
| 1738107300 | 50.9 | -0.27 | -0.53 | 51.12 | 51.3 | 50.06 | 909294 |
| 1738020900 | 51.17 | 0.24 | 0.47 | 51.13 | 51.52 | 50.47 | 952855 |
| 1737761700 | 50.93 | -0.04 | -0.08 | 50.89 | 51.35 | 50.33 | 941092 |
| 1737675300 | 50.97 | 0 | 0.00 | 50.97 | 50.97 | 50.97 | 0 |
| 1737588900 | 50.97 | 0.43 | 0.85 | 50.32 | 50.97 | 50.15 | 1599525 |
| 1737502500 | 50.54 | 0.8 | 1.61 | 50.33 | 51.45 | 50.13 | 2070352 |
| 1737156900 | 49.74 | 4.4 | 9.70 | 47.97 | 49.84 | 47.14 | 4179116 |
| 1737070500 | 45.34 | 0.12 | 0.27 | 44.68 | 45.52 | 44.64 | 1484169 |
| 1736984100 | 45.22 | 1.22 | 2.77 | 45.81 | 46.11 | 44.56 | 1953482 |
| 1736897700 | 44 | 1.65 | 3.88 | 42.63 | 44.35 | 42.4 | 2073340 |
| 1736811300 | 42.355 | 0.64 | 1.55 | 41.44 | 42.42 | 41.34 | 2168066 |
| 1736552100 | 41.71 | -1.53 | -3.54 | 42.25 | 42.535 | 41.38 | 1645241 |
| 1736379300 | 43.24 | -0.16 | -0.37 | 43 | 43.68 | 42.6 | 1280320 |
| 1736292900 | 43.4 | -0.68 | -1.54 | 44.1 | 44.59 | 42.94 | 1280949 |
| 1736206500 | 44.08 | 0.1 | 0.23 | 44.3085 | 45.12 | 43.945 | 1362110 |
| 1735947300 | 43.98 | 0.15 | 0.34 | 43.91 | 44.09 | 43.07 | 1411361 |
| 1735860900 | 43.83 | -0.7 | -1.57 | 44.81 | 45.17 | 43.63 | 848504 |
| 1735688100 | 44.53 | 0.07 | 0.16 | 44.74 | 45.18 | 44.4 | 1148088 |
| 1735601700 | 44.46 | -0.11 | -0.25 | 44.2 | 44.82 | 43.67 | 631031 |
| 1735342500 | 44.57 | -0.42 | -0.93 | 44.64 | 45.12 | 43.91 | 471785 |
| 1735256100 | 44.99 | 0.29 | 0.65 | 44.39 | 45.015 | 44.0643 | 591537 |
| 1735077840 | 44.7 | 0.3 | 0.68 | 44.46 | 44.77 | 44.27 | 274147 |
| 1734996900 | 44.4 | 0.57 | 1.30 | 43.73 | 44.475 | 43.62 | 583545 |
| 1734737700 | 43.83 | 0.4 | 0.92 | 43.38 | 44.69 | 43.38 | 3615915 |
| 1734651300 | 43.43 | -0.36 | -0.82 | 44.62 | 45.11 | 43.21 | 1132176 |
| 1734564900 | 43.79 | -2.63 | -5.67 | 46.4675 | 46.88 | 43.66 | 1256269 |
| 1734478500 | 46.42 | -1.29 | -2.70 | 47.19 | 47.605 | 45.97 | 1166891 |
| 1734392100 | 47.71 | 0.92 | 1.97 | 46.61 | 47.76 | 46.42 | 1066364 |
| 1734132900 | 46.79 | -0.44 | -0.93 | 47.41 | 47.41 | 46.381 | 818303 |
| 1734046500 | 47.23 | -0.33 | -0.69 | 47.56 | 47.93 | 47.13 | 557160 |
