Hot Features
프리미엄
Rivernorth Doubleline Strategic Opportunity Fund Inc (OPP)
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 | 0.0501 | 0.588028169014 | 8.52 | 8.62 | 8.49 | 103722 | 8.55114348 | CS |
| 4 | 0.1401 | 1.66192170819 | 8.43 | 8.62 | 8.26 | 100417 | 8.42671983 | CS |
| 12 | 0.1853 | 2.20995134052 | 8.3848 | 8.75 | 8.2 | 141154 | 8.42262214 | CS |
| 26 | -0.2699 | -3.05316742081 | 8.84 | 9.3 | 8.2 | 126901 | 8.66871896 | CS |
| 52 | 0.1201 | 1.42130177515 | 8.45 | 9.3 | 8.11 | 107293 | 8.60037619 | CS |
| 156 | -5.4199 | -38.7412437455 | 13.99 | 14.17 | 7.2601 | 125673 | 9.26292018 | CS |
| 260 | -8.3799 | -49.4389380531 | 16.95 | 17.17 | 7.2601 | 121644 | 11.34983231 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 8.5701 | -0.04 | -0.46 | 8.59 | 8.5968 | 8.55 | 51465 |
| 1738885200 | 8.61 | 0.03 | 0.35 | 8.59 | 8.6199999 | 8.55 | 87102 |
| 1738798800 | 8.58 | 0.03 | 0.35 | 8.53 | 8.59 | 8.53 | 103311 |
| 1738712400 | 8.55 | 0.04 | 0.47 | 8.49 | 8.58 | 8.49 | 71855 |
| 1738626000 | 8.51 | -0.03 | -0.35 | 8.55 | 8.59 | 8.5 | 175529 |
| 1738366800 | 8.5399999 | 0.03 | 0.35 | 8.5197 | 8.56 | 8.5101 | 78258 |
| 1738280400 | 8.51 | 0.06 | 0.71 | 8.45 | 8.52 | 8.4349 | 61661 |
| 1738194000 | 8.45 | -0.03 | -0.29 | 8.47 | 8.48 | 8.45 | 46237 |
| 1738107600 | 8.475 | 0.04 | 0.53 | 8.41 | 8.49 | 8.41 | 82266 |
| 1738021200 | 8.43 | 0.01 | 0.12 | 8.41 | 8.45 | 8.4 | 77775 |
| 1737762000 | 8.42 | -0.02 | -0.19 | 8.44 | 8.45 | 8.38 | 46431 |
| 1737675600 | 8.436 | 0 | 0.00 | 8.436 | 8.436 | 8.436 | 0 |
| 1737589200 | 8.436 | 0.04 | 0.43 | 8.38 | 8.44 | 8.38 | 46679 |
| 1737502800 | 8.4 | 0.05 | 0.60 | 8.36 | 8.4399 | 8.355 | 94844 |
| 1737157200 | 8.35 | 0.01 | 0.12 | 8.34 | 8.4 | 8.34 | 58994 |
| 1737070800 | 8.34 | 0.03 | 0.36 | 8.32 | 8.39 | 8.2899999 | 230703 |
| 1736984400 | 8.31 | -0.05 | -0.57 | 8.35 | 8.42 | 8.3 | 149824 |
| 1736898000 | 8.3575 | 0.03 | 0.33 | 8.35 | 8.4199 | 8.26 | 185307 |
| 1736811600 | 8.33 | -0.02 | -0.24 | 8.45 | 8.45 | 8.31 | 83585 |
| 1736552400 | 8.35 | -0.08 | -0.95 | 8.43 | 8.45 | 8.34 | 133552 |
| 1736379600 | 8.43 | -0.08 | -0.94 | 8.49 | 8.5599 | 8.42 | 124247 |
| 1736293200 | 8.51 | -0.07 | -0.76 | 8.51 | 8.5782 | 8.48 | 79453 |
| 1736206800 | 8.575 | 0.02 | 0.29 | 8.55 | 8.585 | 8.5417 | 103660 |
| 1735947600 | 8.55 | 0.11 | 1.30 | 8.3699999 | 8.6 | 8.3 | 145175 |
| 1735861200 | 8.44 | 0.1 | 1.20 | 8.34 | 8.44 | 8.34 | 144050 |
| 1735688400 | 8.34 | 0.06 | 0.72 | 8.33 | 8.38 | 8.3 | 185581 |
| 1735602000 | 8.28 | 0 | 0.00 | 8.2899999 | 8.33 | 8.25 | 118582 |
| 1735342800 | 8.28 | -0.07 | -0.84 | 8.3 | 8.35 | 8.28 | 81723 |
| 1735256400 | 8.35 | -0.03 | -0.36 | 8.39 | 8.39 | 8.32 | 162971 |
| 1735077840 | 8.38 | 0.08 | 0.96 | 8.33 | 8.42 | 8.3 | 91795 |
| 1734997200 | 8.3 | 0.06 | 0.73 | 8.26 | 8.31 | 8.25 | 186185 |
| 1734738000 | 8.24 | 0.04 | 0.49 | 8.23 | 8.28 | 8.2 | 162551 |
| 1734651600 | 8.2 | -0.06 | -0.73 | 8.26 | 8.3 | 8.2 | 205247 |
| 1734565200 | 8.26 | -0.06 | -0.72 | 8.3 | 8.36 | 8.25 | 226895 |
| 1734478800 | 8.32 | -0.08 | -0.95 | 8.39 | 8.42 | 8.3 | 239909 |
| 1734392400 | 8.4 | -0.06 | -0.71 | 8.49 | 8.5251 | 8.3701 | 166320 |
| 1734133200 | 8.46 | -0.16 | -1.86 | 8.57 | 8.61 | 8.46 | 218791 |
| 1734046800 | 8.6199999 | -0.02 | -0.23 | 8.63 | 8.75 | 8.585 | 247840 |
| 1733960400 | 8.64 | 0.07 | 0.82 | 8.57 | 8.65 | 8.5601 | 100438 |
| 1733874000 | 8.57 | 0.05 | 0.59 | 8.52 | 8.57 | 8.5001 | 149569 |
| 1733787600 | 8.52 | 0.03 | 0.35 | 8.47 | 8.53 | 8.47 | 119666 |
| 1733528400 | 8.49 | 0.05 | 0.59 | 8.48 | 8.52 | 8.45 | 217081 |
| 1733442000 | 8.44 | -0.01 | -0.12 | 8.46 | 8.5 | 8.43 | 156769 |
| 1733355600 | 8.45 | -0.05 | -0.59 | 8.47 | 8.5 | 8.43 | 209118 |
| 1733269200 | 8.5 | -0.01 | -0.12 | 8.51 | 8.55 | 8.48 | 199133 |
| 1733182800 | 8.51 | -0.02 | -0.23 | 8.51 | 8.5399999 | 8.5 | 202387 |
| 1732917840 | 8.53 | 0.03 | 0.35 | 8.49 | 8.5399999 | 8.46 | 86969 |
| 1732750800 | 8.5 | 0.05 | 0.59 | 8.48 | 8.51 | 8.45 | 109578 |
| 1732664400 | 8.45 | -0.02 | -0.24 | 8.47 | 8.53 | 8.43 | 252966 |
| 1732578000 | 8.47 | 0.02 | 0.24 | 8.47 | 8.516 | 8.45 | 127487 |
| 1732318800 | 8.45 | 0.03 | 0.36 | 8.41 | 8.48 | 8.41 | 157239 |
| 1732232400 | 8.42 | -0.03 | -0.36 | 8.45 | 8.46 | 8.4 | 152181 |
| 1732146000 | 8.45 | 0.03 | 0.36 | 8.41 | 8.45 | 8.39 | 162659 |
| 1732059600 | 8.42 | 0.05 | 0.66 | 8.39 | 8.44 | 8.3699999 | 206019 |
| 1731973200 | 8.365 | 0.01 | 0.06 | 8.34 | 8.38 | 8.34 | 297674 |
| 1731714000 | 8.36 | -0.15 | -1.76 | 8.38 | 8.44 | 8.35 | 234460 |
| 1731627600 | 8.51 | 0.01 | 0.12 | 8.49 | 8.5399999 | 8.49 | 160606 |
| 1731541200 | 8.5 | -0.05 | -0.58 | 8.55 | 8.61 | 8.5 | 136926 |
| 1731454800 | 8.55 | -0.19 | -2.17 | 8.69 | 8.71 | 8.5344 | 275542 |
| 1731368400 | 8.74 | -0.02 | -0.23 | 8.75 | 8.7689 | 8.72 | 115777 |
