Hot Features
프리미엄
Omnicom Group Inc (OMC)
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 | -0.06 | -0.0593237097093 | 101.14 | 102.82 | 99.92 | 1276450 | 101.72871819 | CS |
| 4 | -1.15 | -1.12491440869 | 102.23 | 106.51 | 99.92 | 1382106 | 102.70202169 | CS |
| 12 | 7.63 | 8.16479400749 | 93.45 | 106.51 | 92.37 | 1260817 | 100.71618462 | CS |
| 26 | 8.23 | 8.86375875067 | 92.85 | 106.51 | 87.28 | 1423615 | 95.74339118 | CS |
| 52 | 26 | 34.6297282898 | 75.08 | 106.51 | 73.68 | 1461475 | 92.05552081 | CS |
| 156 | 32.41 | 47.1967380224 | 68.67 | 106.51 | 61.31 | 1625042 | 83.13572194 | CS |
| 260 | 23.66 | 30.5605786618 | 77.42 | 106.51 | 44.5 | 1806452 | 74.79572907 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500800 | 101.08 | 0.08 | 0.08 | 101.69 | 102.1 | 100.995 | 1070837 |
| 1730414400 | 101 | -1.34 | -1.31 | 102.22 | 102.57 | 100.9499 | 1000088 |
| 1730328000 | 102.34 | 0.64 | 0.63 | 101.1 | 102.61 | 101.1 | 1373448 |
| 1730241600 | 101.7 | -0.8 | -0.78 | 102.35 | 102.82 | 101.48 | 1359458 |
| 1730155200 | 102.5 | 1.98 | 1.97 | 101.07 | 102.61 | 100.46 | 1647623 |
| 1729896000 | 100.52 | 0.06 | 0.06 | 101.14 | 101.21 | 99.92 | 1077985 |
| 1729809600 | 100.46 | -0.26 | -0.26 | 101.33 | 101.33 | 100.01 | 1144825 |
| 1729723200 | 100.72 | -0.31 | -0.31 | 100.6 | 102.01 | 100.43 | 1537252 |
| 1729636800 | 101.03 | -2.58 | -2.49 | 103.79 | 103.79 | 100.25 | 2043222 |
| 1729550400 | 103.61 | -0.87 | -0.83 | 104.67 | 104.67 | 103.27 | 1251443 |
| 1729291200 | 104.48 | -0.74 | -0.70 | 104.9 | 105.5 | 103.6344 | 1530302 |
| 1729204800 | 105.22 | -0.27 | -0.26 | 106.51 | 106.51 | 104.62 | 2171334 |
| 1729118400 | 105.49 | 1.47 | 1.41 | 102.57 | 105.93 | 100.8101 | 3031194 |
| 1729032000 | 104.02 | 0.76 | 0.74 | 104 | 105.36 | 103.89 | 1735027 |
| 1728945600 | 103.26 | 0.4 | 0.39 | 102.94 | 103.48 | 102.4668 | 835569 |
| 1728686400 | 102.86 | 1.14 | 1.12 | 102.05 | 103.18 | 101.67 | 696562 |
| 1728600000 | 101.72 | -1.06 | -1.03 | 102 | 102.685 | 101.4935 | 884378 |
| 1728513600 | 102.78 | 1.3 | 1.28 | 101.71 | 103.12 | 101.24 | 1240599 |
| 1728427200 | 101.48 | 0.62 | 0.61 | 101 | 101.98 | 100.61 | 1199414 |
| 1728340800 | 100.86 | -0.69 | -0.68 | 101.06 | 101.5 | 100.24 | 1335449 |
| 1728081600 | 101.55 | 0.53 | 0.52 | 102.23 | 102.48 | 101.14 | 725523 |
| 1727995200 | 101.02 | -1.02 | -1.00 | 101.56 | 102.19 | 100.51 | 1416137 |
| 1727908800 | 102.04 | -0.65 | -0.63 | 102.13 | 102.64 | 101.6 | 1180666 |
| 1727822400 | 102.69 | -0.7 | -0.68 | 103.42 | 103.42 | 101.375 | 1378677 |
| 1727736000 | 103.39 | 0.72 | 0.70 | 102.53 | 103.81 | 102.03 | 1440123 |
| 1727476800 | 102.67 | -0.32 | -0.31 | 103.59 | 104.19 | 102.57 | 1189865 |
| 1727390400 | 102.99 | 2.34 | 2.32 | 101.26 | 103.11 | 101.17 | 1250967 |
| 1727304000 | 100.65 | -1.08 | -1.06 | 101.85 | 101.87 | 100.5 | 919435 |
| 1727217600 | 101.73 | -0.58 | -0.57 | 102.19 | 102.3395 | 101.06 | 1088837 |
| 1727131200 | 102.31 | 0.01 | 0.01 | 102.49 | 103.1852 | 101.97 | 929768 |
| 1726872000 | 102.3 | -1.6 | -1.54 | 103.01 | 103.3309 | 101.53 | 3953740 |
| 1726785600 | 103.9 | 1.29 | 1.26 | 103.89 | 104.8 | 103.59 | 1439448 |
| 1726699200 | 102.61 | 0.88 | 0.87 | 102.13 | 103.58 | 101.73 | 899602 |
| 1726612800 | 101.73 | 0.64 | 0.63 | 101.98 | 102.75 | 101.03 | 949642 |
| 1726526400 | 101.09 | 1.12 | 1.12 | 100.83 | 102 | 100.49 | 1199543 |
| 1726267200 | 99.97 | 1.42 | 1.44 | 98.82 | 100.225 | 98.65 | 721374 |
| 1726180800 | 98.55 | 0.26 | 0.26 | 97.96 | 98.81 | 97.08 | 1259607 |
| 1726094400 | 98.29 | -1.24 | -1.25 | 99.14 | 99.38 | 97.17 | 1038709 |
| 1726008000 | 99.53 | 0.63 | 0.64 | 99.05 | 99.9499 | 98.57 | 941884 |
| 1725921600 | 98.9 | 0.16 | 0.16 | 99.01 | 99.41 | 98.03 | 1364076 |
| 1725662400 | 98.74 | -1.17 | -1.17 | 99.85 | 101.32 | 98.69 | 1063386 |
| 1725576000 | 99.91 | 1.16 | 1.17 | 99.18 | 100.12 | 98.21 | 1222946 |
| 1725489600 | 98.75 | -0.58 | -0.58 | 99.28 | 102.13 | 98.35 | 1663677 |
| 1725403200 | 99.33 | -1.1 | -1.10 | 100.03 | 100.11 | 98.71 | 958455 |
| 1725057600 | 100.43 | 1.8 | 1.83 | 99 | 100.61 | 98.66 | 1441151 |
| 1724971200 | 98.63 | -0.12 | -0.12 | 99.2 | 99.54 | 98.23 | 1237807 |
| 1724884800 | 98.75 | -0.36 | -0.36 | 98.92 | 99.49 | 98.2 | 886524 |
| 1724798400 | 99.11 | 0.25 | 0.25 | 98.78 | 99.67 | 98.73 | 771411 |
| 1724712000 | 98.86 | 0.4 | 0.41 | 98.86 | 99.89 | 98.2 | 1025917 |
| 1724452800 | 98.46 | 1.15 | 1.18 | 97.96 | 99.079 | 97.34 | 734975 |
| 1724366400 | 97.31 | 0.02 | 0.02 | 97.55 | 97.8599 | 96.96 | 701802 |
| 1724280000 | 97.29 | 1.02 | 1.06 | 96.68 | 97.35 | 96.33 | 653110 |
| 1724193600 | 96.27 | -0.64 | -0.66 | 96.64 | 96.66 | 95.92 | 1009984 |
| 1724107200 | 96.91 | 0.33 | 0.34 | 96.74 | 97.29 | 96.4 | 638444 |
| 1723848000 | 96.58 | 0.38 | 0.40 | 96.06 | 96.86 | 95.83 | 2751851 |
| 1723761600 | 96.2 | 1.75 | 1.85 | 95.87 | 96.24 | 95.06 | 1185917 |
| 1723675200 | 94.45 | 0.04 | 0.04 | 94.81 | 95.57 | 94.11 | 922727 |
| 1723588800 | 94.41 | 0.33 | 0.35 | 94.37 | 95.16 | 93.78 | 1090388 |
| 1723502400 | 94.08 | 0.76 | 0.81 | 93.32 | 95.0013 | 93.235 | 1806952 |
| 1723243200 | 93.32 | -0.25 | -0.27 | 93.45 | 94.04 | 92.37 | 754589 |
| 1723156800 | 93.57 | 2.94 | 3.24 | 90.97 | 93.72 | 90.97 | 1236465 |
| 1723070400 | 90.63 | -0.74 | -0.81 | 92.15 | 93.29 | 90.46 | 1134077 |
| 1722984000 | 91.37 | 1.48 | 1.65 | 89.96 | 92.84 | 89.6 | 1719145 |
| 1722897600 | 89.89 | -2.11 | -2.29 | 92.48 | 92.48 | 88.08 | 1582612 |
| 1722638400 | 92 | -2.85 | -3.00 | 94 | 94.23 | 91.07 | 1869064 |
