Hot Features
프리미엄
Oil Dri Corp of America (ODC)
NYSE
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 | 2.8095 | 3.30529411765 | 85 | 93 | 85 | 30711 | 88.89456795 | CS |
| 4 | 17.8195 | 25.4600657237 | 69.99 | 93 | 67.1 | 28588 | 80.14600992 | CS |
| 12 | 18.7995 | 27.2417041009 | 69.01 | 93 | 64.29 | 19877 | 74.24772377 | CS |
| 26 | 21.6895 | 32.8032365396 | 66.12 | 93 | 58.9463 | 20243 | 69.00409549 | CS |
| 52 | 16.5195 | 23.1722541731 | 71.29 | 93 | 58.9463 | 18839 | 70.55815289 | CS |
| 156 | 57.7795 | 192.405927406 | 30.03 | 93 | 22.14 | 24121 | 48.64326576 | CS |
| 260 | 50.3095 | 134.158666667 | 37.5 | 93 | 22.14 | 20420 | 44.62136558 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 87.81 | -2.13 | -2.37 | 89.8 | 91.27 | 87.12 | 51804 |
| 1734651600 | 89.94 | 2.02 | 2.30 | 88.4 | 90.15 | 87.12 | 24511 |
| 1734565200 | 87.92 | -3.03 | -3.33 | 91.25 | 93 | 86.96 | 35541 |
| 1734478800 | 90.95 | 1.81 | 2.03 | 89.51 | 92.07 | 89.51 | 26763 |
| 1734392400 | 89.14 | 2 | 2.30 | 87 | 91 | 87 | 31296 |
| 1734133200 | 87.14 | 1.02 | 1.18 | 87.07 | 89.15 | 86.12 | 29285 |
| 1734046800 | 86.12 | 0.38 | 0.44 | 85.76 | 88.9 | 85.76 | 33456 |
| 1733960400 | 85.74 | 5.14 | 6.38 | 80.82 | 87.56 | 80.6 | 60642 |
| 1733874000 | 80.6 | 11.85 | 17.24 | 76.2834 | 82.2754 | 75.865 | 103680 |
| 1733787600 | 68.75 | 0.69 | 1.01 | 67.099999 | 68.98 | 67.099999 | 16884 |
| 1733528400 | 68.06 | -0.68 | -0.99 | 68.5 | 68.6 | 67.5 | 17281 |
| 1733442000 | 68.74 | -0.76 | -1.09 | 69.87 | 69.87 | 68.46 | 14673 |
| 1733355600 | 69.5 | 0.12 | 0.17 | 69.74 | 69.74 | 68.66 | 16931 |
| 1733269200 | 69.38 | -0.62 | -0.89 | 69.95 | 71.0458 | 68.27 | 16590 |
| 1733182800 | 70 | 0.88 | 1.27 | 69.49 | 70.605 | 68.5 | 21434 |
| 1732917840 | 69.12 | 0 | 0.00 | 69.25 | 69.5 | 68.71 | 12541 |
| 1732750800 | 69.12 | -0.44 | -0.63 | 70.5 | 70.7699 | 68.89 | 16915 |
| 1732664400 | 69.56 | -0.24 | -0.34 | 69.15 | 70.65 | 68.725 | 14281 |
| 1732578000 | 69.8 | -0.81 | -1.15 | 70.715 | 71.42 | 69.7 | 15481 |
| 1732318800 | 70.61 | 0.96 | 1.38 | 69.6 | 72.3 | 69.6 | 15005 |
| 1732232400 | 69.65 | 0.83 | 1.21 | 69.085 | 69.9799 | 68.715 | 14678 |
| 1732146000 | 68.82 | 0.05 | 0.07 | 68.81 | 68.95 | 68.04 | 9840 |
| 1732059600 | 68.77 | 0.44 | 0.64 | 68.35 | 69.195 | 67.88 | 9366 |
| 1731973200 | 68.33 | 0.23 | 0.34 | 68.5338 | 69.39 | 68.17 | 13856 |
| 1731714000 | 68.1 | -0.87 | -1.26 | 69.1 | 69.1 | 67.5508 | 13117 |
| 1731627600 | 68.97 | 0.27 | 0.39 | 68.67 | 69.415 | 68.33 | 16453 |
| 1731541200 | 68.7 | 1.01 | 1.49 | 68.56 | 70.22 | 68.25 | 17235 |
| 1731454800 | 67.69 | -4.13 | -5.75 | 71.6861 | 71.9128 | 66.92 | 34043 |
| 1731368400 | 71.82 | -1.53 | -2.09 | 72.075 | 72.075 | 69.28 | 33465 |
| 1731109200 | 73.35 | -0.49 | -0.66 | 73.99 | 74.41 | 72.87 | 10791 |
| 1731022800 | 73.84 | -1 | -1.34 | 75.07 | 75.3346 | 73.5 | 13702 |
| 1730936400 | 74.84 | 2.88 | 4.00 | 72.88 | 76.405 | 72.88 | 29651 |
| 1730850000 | 71.96 | 2.81 | 4.06 | 69.15 | 71.96 | 69 | 15507 |
| 1730763600 | 69.15 | 1.39 | 2.05 | 67.84 | 69.78 | 67.84 | 21524 |
| 1730500800 | 67.76 | -0.09 | -0.13 | 67.98 | 68.47 | 67.24 | 11668 |
| 1730414400 | 67.85 | -0.31 | -0.45 | 67.5 | 68.715 | 67.5 | 7689 |
| 1730328000 | 68.16 | -0.64 | -0.93 | 68.2 | 68.775 | 68.16 | 7201 |
| 1730241600 | 68.8 | 0.05 | 0.07 | 69.03 | 69.1346 | 68.5 | 11539 |
| 1730155200 | 68.75 | -1.15 | -1.65 | 70.04 | 70.0783 | 68.52 | 13527 |
| 1729896000 | 69.9 | 0.05 | 0.07 | 70.36 | 71.0885 | 69.81 | 8992 |
| 1729809600 | 69.85 | 1.9 | 2.80 | 67.85 | 69.93 | 67.85 | 14961 |
| 1729723200 | 67.95 | 0.21 | 0.31 | 67.58 | 67.99 | 67.019999 | 8529 |
| 1729636800 | 67.74 | -0.69 | -1.01 | 68.79 | 68.9973 | 67.35 | 8968 |
| 1729550400 | 68.43 | -1.07 | -1.54 | 69.85 | 70.42 | 68.3 | 11759 |
| 1729291200 | 69.5 | -0.97 | -1.38 | 70.52 | 70.825 | 68.78 | 26288 |
| 1729204800 | 70.47 | 0.84 | 1.21 | 69.31 | 70.56 | 69.055 | 10764 |
| 1729118400 | 69.63 | 1.3 | 1.90 | 68.53 | 70.4538 | 68.53 | 18025 |
| 1729032000 | 68.33 | -0.91 | -1.31 | 69.25 | 69.87 | 68.21 | 19418 |
| 1728945600 | 69.24 | 0.21 | 0.30 | 69.04 | 70.3322 | 68.7 | 20333 |
| 1728686400 | 69.03 | 2.1 | 3.14 | 68.75 | 69.58 | 67.343 | 28571 |
| 1728600000 | 66.93 | 1.73 | 2.65 | 65.09 | 68.0235 | 65 | 29147 |
| 1728513600 | 65.2 | 0.29 | 0.45 | 64.66 | 65.7728 | 64.66 | 8245 |
| 1728427200 | 64.91 | -1.13 | -1.71 | 65.5 | 65.62 | 64.29 | 10034 |
| 1728340800 | 66.04 | -0.64 | -0.96 | 66.849999 | 67.069999 | 66.04 | 10028 |
| 1728081600 | 66.68 | 0.92 | 1.40 | 66.66 | 66.959999 | 66.25 | 13866 |
| 1727995200 | 65.76 | -1.26 | -1.88 | 66.51 | 66.58 | 65.75 | 13434 |
| 1727908800 | 67.019999 | -2.24 | -3.23 | 69 | 69.33 | 66.94 | 12078 |
| 1727822400 | 69.26 | 0.27 | 0.39 | 68.99 | 69.99 | 68.2354 | 18987 |
| 1727735520 | 68.99 | 0.58 | 0.85 | 68 | 69.11 | 68 | 10716 |
| 1727476800 | 68.41 | 0.08 | 0.12 | 69.01 | 69.3705 | 68.35 | 6063 |
| 1727390400 | 68.33 | 0.36 | 0.53 | 68.65 | 69.41 | 67.76 | 14912 |
| 1727304000 | 67.97 | -0.24 | -0.35 | 68.33 | 68.58 | 67.84 | 12931 |
| 1727217600 | 68.21 | -0.58 | -0.84 | 69.48 | 69.875 | 68.21 | 23001 |
| 1727131200 | 68.79 | -0.23 | -0.33 | 69.1 | 69.82 | 68.76 | 15839 |
