Hot Features
프리미엄
Blue Owl Capital Inc (OWL)
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 | -1.105 | -4.26640926641 | 25.9 | 26.35 | 24.34 | 5765335 | 25.21236056 | CS |
| 4 | 1.76 | 7.64054699371 | 23.035 | 26.725 | 21.94 | 6373141 | 24.53824634 | CS |
| 12 | 2.305 | 10.2489995554 | 22.49 | 26.725 | 21.94 | 6068140 | 23.973874 | CS |
| 26 | 8.795 | 54.96875 | 16 | 26.725 | 15.95 | 5672371 | 21.89937347 | CS |
| 52 | 9.085 | 57.8294080204 | 15.71 | 26.725 | 15.175 | 5685937 | 19.9485653 | CS |
| 156 | 11.905 | 92.3584173778 | 12.89 | 26.725 | 8.055 | 4339144 | 15.4757677 | CS |
| 260 | 14.795 | 147.95 | 10 | 26.725 | 8.055 | 3916067 | 15.39900174 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798800 | 24.95 | 0.31 | 1.26 | 24.43 | 25.005 | 24.34 | 8452636 |
| 1738712400 | 24.64 | -0.79 | -3.11 | 25.38 | 25.44 | 24.5311 | 8021198 |
| 1738626000 | 25.43 | -0.58 | -2.23 | 25.17 | 25.78 | 25.02 | 4217438 |
| 1738366800 | 26.01 | 0.2 | 0.77 | 26.09 | 26.35 | 25.87 | 5143686 |
| 1738280400 | 25.81 | 0.17 | 0.66 | 25.9 | 26.06 | 25.59 | 2991717 |
| 1738194000 | 25.64 | -0.05 | -0.19 | 25.67 | 25.99 | 25.41 | 2873227 |
| 1738107600 | 25.69 | 0.38 | 1.50 | 25.55 | 25.74 | 25.21 | 4940134 |
| 1738021200 | 25.31 | -1.37 | -5.13 | 26 | 26 | 24.75 | 6274988 |
| 1737762000 | 26.68 | 1.15 | 4.50 | 26 | 26.725 | 26 | 7531606 |
| 1737675600 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1737589200 | 25.53 | 1.03 | 4.20 | 24.3 | 25.61 | 24.26 | 9949022 |
| 1737502800 | 24.5 | 0.22 | 0.91 | 24.57 | 24.71 | 24.34 | 5402956 |
| 1737157200 | 24.28 | 0.88 | 3.76 | 23.73 | 24.34 | 23.57 | 7677277 |
| 1737070800 | 23.4 | 0.49 | 2.14 | 23.15 | 23.78 | 23.11 | 12671807 |
| 1736984400 | 22.91 | 0.36 | 1.60 | 22.77 | 23.125 | 22.74 | 7170956 |
| 1736898000 | 22.55 | 0.19 | 0.85 | 22.64 | 22.675 | 22.265 | 3357276 |
| 1736811600 | 22.36 | -0.19 | -0.84 | 22.25 | 22.49 | 21.94 | 5087141 |
| 1736552400 | 22.55 | -0.69 | -2.97 | 23.035 | 23.09 | 22.31 | 6580329 |
| 1736379600 | 23.24 | 0.6 | 2.65 | 22.63 | 23.26 | 22.6155 | 5096480 |
| 1736293200 | 22.64 | -0.82 | -3.50 | 23.36 | 23.51 | 22.23 | 7827572 |
| 1736206800 | 23.46 | -0.57 | -2.37 | 24.03 | 24.06 | 23.34 | 9207780 |
| 1735947600 | 24.03 | 0.44 | 1.87 | 23.74 | 24.23 | 23.7 | 4525025 |
| 1735861200 | 23.59 | 0.33 | 1.42 | 23.16 | 23.67 | 22.93 | 3413458 |
| 1735688400 | 23.26 | -0.13 | -0.56 | 23.57 | 23.66 | 23.19 | 2297958 |
| 1735602000 | 23.39 | -0.22 | -0.93 | 23.165 | 23.62 | 23.035 | 2375109 |
| 1735342800 | 23.61 | -0.41 | -1.71 | 23.81 | 23.94 | 23.34 | 2327128 |
| 1735256400 | 24.02 | -0.05 | -0.21 | 24 | 24.075 | 23.65 | 2224165 |
| 1735077840 | 24.07 | 0.42 | 1.78 | 23.85 | 24.085 | 23.64 | 1575110 |
| 1734997200 | 23.65 | 0.16 | 0.68 | 23.5 | 23.685 | 23.22 | 4461582 |
| 1734738000 | 23.49 | 0.39 | 1.69 | 22.85 | 23.71 | 22.82 | 8535945 |
| 1734651600 | 23.1 | 0.26 | 1.14 | 23.34 | 23.61 | 22.95 | 5994603 |
| 1734565200 | 22.84 | -1.47 | -6.05 | 24.19 | 24.52 | 22.71 | 7338700 |
| 1734478800 | 24.31 | -0.5 | -2.02 | 24.745 | 24.75 | 23.85 | 7603288 |
| 1734392400 | 24.81 | 0.44 | 1.81 | 24.35 | 25 | 24.35 | 7986657 |
| 1734133200 | 24.37 | -0.18 | -0.73 | 24.73 | 24.9296 | 24.32 | 4084825 |
| 1734046800 | 24.55 | -0.2 | -0.81 | 24.75 | 24.9 | 24.455 | 10474978 |
| 1733960400 | 24.75 | 1.3 | 5.54 | 23.84 | 24.76 | 23.6764 | 10780921 |
| 1733874000 | 23.45 | 0.09 | 0.39 | 23.35 | 23.77 | 23.26 | 4221600 |
| 1733787600 | 23.36 | -0.24 | -1.02 | 23.71 | 23.83 | 23.165 | 4578526 |
| 1733528400 | 23.6 | 0.1 | 0.43 | 23.576739 | 23.74 | 23.15 | 6432003 |
| 1733442000 | 23.5 | 0.07 | 0.30 | 23.43 | 23.83 | 23.41 | 6339464 |
| 1733355600 | 23.43 | 0.43 | 1.87 | 23.08 | 23.565 | 23.08 | 6311240 |
| 1733269200 | 23 | -0.04 | -0.17 | 23.16 | 23.35 | 22.92 | 8112166 |
| 1733182800 | 23.04 | -0.69 | -2.91 | 23.66 | 23.73 | 22.94 | 9428533 |
| 1732917840 | 23.73 | -0.04 | -0.17 | 23.82 | 23.94 | 23.67 | 2828603 |
| 1732750800 | 23.77 | -0.59 | -2.42 | 24.365 | 24.57 | 23.75 | 9179252 |
| 1732664400 | 24.36 | -0.03 | -0.12 | 24.365 | 24.52 | 24.275 | 4163894 |
| 1732578000 | 24.39 | -0.16 | -0.65 | 24.93 | 25.03 | 24.17 | 9084088 |
| 1732318800 | 24.55 | 0.22 | 0.90 | 24.56 | 24.7 | 24.35 | 4388957 |
| 1732232400 | 24.33 | 0.86 | 3.66 | 23.68 | 24.62 | 23.585 | 9413824 |
| 1732146000 | 23.47 | 0.07 | 0.30 | 23.66 | 23.8396 | 23.18 | 8611681 |
| 1732059600 | 23.4 | 0.32 | 1.39 | 22.745 | 23.685 | 22.69 | 6090753 |
| 1731973200 | 23.08 | 0.49 | 2.17 | 22.605 | 23.105 | 22.51 | 4467449 |
| 1731714000 | 22.59 | -0.12 | -0.53 | 22.77 | 22.92 | 22.41 | 3674028 |
| 1731627600 | 22.71 | 0.25 | 1.11 | 22.49 | 22.83 | 22.31 | 3878825 |
| 1731541200 | 22.46 | -0.38 | -1.66 | 22.76 | 22.83 | 22.415 | 4255844 |
| 1731454800 | 22.84 | -0.36 | -1.55 | 23.34 | 23.35 | 22.77 | 5946814 |
| 1731368400 | 23.2 | 0.3 | 1.31 | 23.2 | 23.515 | 22.89 | 8474130 |
| 1731109200 | 22.9 | 0.16 | 0.70 | 22.69 | 23.005 | 22.48 | 6198223 |
| 1731022800 | 22.74 | -0.66 | -2.82 | 22.79 | 22.99 | 22.6 | 13053140 |
| 1730936400 | 23.4 | 2.09 | 9.81 | 22.935 | 23.47 | 22.44 | 13277241 |
