Hot Features
프리미엄
Oxford Industries Inc (OXM)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.36 | -3.17161671818 | 74.41 | 75.89 | 70.2671 | 235075 | 72.85831566 | CS |
| 4 | -9.99 | -12.1769868357 | 82.04 | 87.9262 | 70.2671 | 280725 | 76.96620011 | CS |
| 12 | -11.82 | -14.0932395374 | 83.87 | 89.86 | 70.2671 | 352182 | 80.71112584 | CS |
| 26 | -14.18 | -16.4443929027 | 86.23 | 89.86 | 70.2671 | 353506 | 80.97573859 | CS |
| 52 | -26.63 | -26.9862180786 | 98.68 | 113.88 | 70.2671 | 307829 | 90.34074066 | CS |
| 156 | -13.03 | -15.3149976493 | 85.08 | 123.37 | 70.2671 | 231442 | 94.47346095 | CS |
| 260 | 5.47 | 8.2156803845 | 66.58 | 123.37 | 30.3713 | 193412 | 86.55727601 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 72.05 | 0.61 | 0.85 | 71.46 | 72.56 | 70.73 | 215558 |
| 1740008400 | 71.44 | -0.67 | -0.93 | 71.24 | 72.5 | 70.2671 | 248359 |
| 1739922000 | 72.11 | -1.49 | -2.02 | 73.56 | 73.56 | 70.4298 | 286572 |
| 1739576400 | 73.6 | -1.42 | -1.89 | 74.71 | 75.585 | 73.535 | 218014 |
| 1739490000 | 75.02 | 1.36 | 1.85 | 74.41 | 75.89 | 73.07 | 187354 |
| 1739403600 | 73.66 | -0.08 | -0.11 | 71.99 | 74.28 | 71.87 | 358964 |
| 1739317200 | 73.74 | -0.74 | -0.99 | 73.85 | 73.85 | 71.05 | 241195 |
| 1739230800 | 74.48 | 1.69 | 2.32 | 72.65 | 75.44 | 71.85 | 375513 |
| 1738971600 | 72.79 | -1.25 | -1.69 | 74.61 | 74.61 | 71.38 | 373884 |
| 1738885200 | 74.04 | -0.74 | -0.99 | 76.34 | 76.97 | 73.91 | 256761 |
| 1738798800 | 74.78 | -1.13 | -1.49 | 75.74 | 76.71 | 74.77 | 340521 |
| 1738712400 | 75.91 | 0.41 | 0.54 | 75.8 | 78.15 | 75.61 | 400774 |
| 1738626000 | 75.5 | -8.36 | -9.97 | 81.96 | 82.24 | 75.49 | 410731 |
| 1738366800 | 83.86 | -2.43 | -2.82 | 86.91 | 86.91 | 83.0375 | 201512 |
| 1738280400 | 86.29 | 0.85 | 0.99 | 86.04 | 87.9262 | 85.3 | 152824 |
| 1738194000 | 85.44 | -0.29 | -0.34 | 85 | 87.26 | 84.905 | 204421 |
| 1738107600 | 85.73 | -0.54 | -0.63 | 85.82 | 86.59 | 84.71 | 212025 |
| 1738021200 | 86.27 | 4.05 | 4.93 | 82 | 86.625 | 82 | 339061 |
| 1737762000 | 82.22 | -2.75 | -3.24 | 82.04 | 83.69 | 81.68 | 244564 |
| 1737675600 | 84.97 | 0 | 0.00 | 84.97 | 84.97 | 84.97 | 0 |
| 1737589200 | 84.97 | 0.07 | 0.08 | 84.28 | 85.87 | 83.99 | 201208 |
| 1737502800 | 84.9 | -0.38 | -0.45 | 86.84 | 86.84 | 83.66 | 326893 |
| 1737157200 | 85.28 | -1.33 | -1.54 | 86.73 | 86.91 | 85.125 | 269673 |
| 1737070800 | 86.61 | -1.44 | -1.64 | 87.41 | 88.2 | 84.88 | 314841 |
| 1736984400 | 88.05 | 1.93 | 2.24 | 88.95 | 89.86 | 87.9 | 292519 |
| 1736898000 | 86.12 | -0.75 | -0.86 | 87.41 | 89.095 | 85.75 | 341237 |
| 1736811600 | 86.87 | 0.85 | 0.99 | 85.91 | 87.3 | 84.58 | 333233 |
| 1736552400 | 86.02 | -0.55 | -0.64 | 85.3 | 87.4 | 84.44 | 535928 |
| 1736379600 | 86.57 | 3.43 | 4.13 | 82.4 | 86.67 | 81.36 | 336760 |
| 1736293200 | 83.14 | 0.42 | 0.51 | 83.02 | 84.62 | 82.38 | 314701 |
| 1736206800 | 82.72 | 2.51 | 3.13 | 81 | 83.83 | 80.89 | 256508 |
| 1735947600 | 80.21 | 1.64 | 2.09 | 78.98 | 80.26 | 77.495 | 217136 |
| 1735861200 | 78.57 | -0.21 | -0.27 | 80.56 | 81.435 | 77.64 | 221579 |
| 1735688400 | 78.78 | 2.69 | 3.54 | 76.88 | 79.57 | 75.84 | 304013 |
| 1735602000 | 76.09 | -1.72 | -2.21 | 76.63 | 76.85 | 74.365 | 404915 |
| 1735342800 | 77.81 | -1.08 | -1.37 | 78.26 | 79.165 | 77.64 | 306461 |
| 1735256400 | 78.89 | -0.89 | -1.12 | 79.61 | 80.44 | 78.75 | 286044 |
| 1735077840 | 79.78 | -1.07 | -1.32 | 80.7 | 81.5 | 78.63 | 152830 |
| 1734997200 | 80.85 | -0.18 | -0.22 | 81.16 | 82.195 | 80.03 | 307116 |
| 1734738000 | 81.03 | -0.45 | -0.55 | 80.47 | 82.65 | 79.3023 | 842899 |
| 1734651600 | 81.48 | -0.49 | -0.60 | 83.01 | 83.94 | 81.0942 | 306022 |
| 1734565200 | 81.97 | -3.37 | -3.95 | 85.29 | 85.995 | 81.035 | 373577 |
| 1734478800 | 85.34 | -1.06 | -1.23 | 85.87 | 87.35 | 84.81 | 306715 |
| 1734392400 | 86.4 | 4.86 | 5.96 | 81.54 | 87.81 | 81.17 | 539978 |
| 1734133200 | 81.54 | 4.67 | 6.08 | 77.45 | 81.84 | 76.21 | 628990 |
| 1734046800 | 76.87 | -7.24 | -8.61 | 78 | 84.49 | 75.37 | 1402832 |
| 1733960400 | 84.11 | 0.82 | 0.98 | 83.99 | 84.77 | 83.15 | 726272 |
| 1733874000 | 83.29 | 1.85 | 2.27 | 80.99 | 83.85 | 79.85 | 496499 |
| 1733787600 | 81.44 | 1.59 | 1.99 | 80.36 | 82.68 | 80.16 | 476250 |
| 1733528400 | 79.85 | -0.14 | -0.18 | 81.33 | 81.94 | 79.66 | 199497 |
| 1733442000 | 79.99 | -1.3 | -1.60 | 80.62 | 81.15 | 79.61 | 301838 |
| 1733355600 | 81.29 | 0.35 | 0.43 | 81.19 | 82.38 | 80.55 | 310512 |
| 1733269200 | 80.94 | -2.32 | -2.79 | 83.44 | 83.495 | 80.01 | 404812 |
| 1733182800 | 83.26 | 0.09 | 0.11 | 83.17 | 84.8699 | 82.475 | 345332 |
| 1732917840 | 83.17 | 0.2 | 0.24 | 83.87 | 84.64 | 82.66 | 226998 |
| 1732750800 | 82.97 | 2.44 | 3.03 | 80.86 | 83.39 | 80.86 | 298158 |
| 1732664400 | 80.53 | -1.22 | -1.49 | 80.84 | 81.22 | 79.69 | 432519 |
| 1732578000 | 81.75 | 3.95 | 5.08 | 79.05 | 82.84 | 78.79 | 517197 |
| 1732318800 | 77.8 | 1.55 | 2.03 | 76.89 | 78.63 | 75.96 | 326997 |
| 1732232400 | 76.25 | 1.58 | 2.12 | 74.97 | 76.445 | 74.87 | 268125 |
