Hot Features
프리미엄
Oracle Corp. (ORCL34)
BOV
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 | 3.78 | 2.63929618768 | 143.22 | 147.37 | 139 | 3564 | 143.14988327 | DR |
| 4 | -20.9 | -12.4478856462 | 167.9 | 169.48 | 134 | 12096 | 150.11000069 | DR |
| 12 | -30.2 | -17.0428893905 | 177.2 | 185.45 | 134 | 9696 | 160.02405232 | DR |
| 26 | -8.39 | -5.39931784542 | 155.39 | 200 | 134 | 8451 | 167.60019696 | DR |
| 52 | 39.75 | 37.0629370629 | 107.25 | 200 | 97.3 | 7222 | 146.62289111 | DR |
| 156 | 79.52 | 117.842323651 | 67.48 | 200 | 53.27 | 4609 | 117.09485867 | DR |
| 260 | -90.99 | -38.2326988529 | 237.99 | 349.31 | 53.27 | 4371 | 112.31962005 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742592600 | 147 | 2.96 | 2.05 | 144.22 | 147 | 143.52 | 7210 |
| 1742506200 | 144.04 | 0.92 | 0.64 | 142 | 146.31 | 142 | 6656 |
| 1742419800 | 143.12 | 2.29 | 1.63 | 142 | 144.71 | 141.5 | 950 |
| 1742333400 | 140.83 | -4.49 | -3.09 | 143.9 | 144.19999 | 140.27 | 4011 |
| 1742247000 | 145.32 | 3.04 | 2.14 | 139.44 | 147.37 | 139 | 2896 |
| 1741987800 | 142.28 | 2.62 | 1.88 | 143.22 | 144.09 | 141.97999 | 3306 |
| 1741901400 | 139.66 | -5.34 | -3.68 | 145.86 | 145.86 | 139.66 | 1960 |
| 1741814940 | 145 | 4.9 | 3.50 | 144.13999 | 147.26 | 140.47 | 5084 |
| 1741728600 | 140.1 | -7.68 | -5.20 | 141.66999 | 141.66999 | 134 | 5294 |
| 1741642140 | 147.78 | -1.28 | -0.86 | 147.65 | 147.78 | 141.54 | 4112 |
| 1741382940 | 149.06 | 5.01 | 3.48 | 144.94 | 150.31 | 143.56 | 106149 |
| 1741296540 | 144.05 | -8.37 | -5.49 | 151.43 | 151.5 | 144 | 23960 |
| 1741210140 | 152.41999 | -6.54 | -4.11 | 158.96 | 158.96 | 152.01 | 3757 |
| 1740778200 | 158.96 | 0.32 | 0.20 | 159.99 | 161.16 | 157.06 | 36388 |
| 1740691740 | 158.63999 | -7.36 | -4.43 | 168.01 | 169.48 | 158.63999 | 1521 |
| 1740605400 | 166 | 5.42 | 3.38 | 163.24 | 167.5 | 163.24 | 3579 |
| 1740519000 | 160.58 | -0.76 | -0.47 | 163.84 | 163.84 | 158.09 | 5014 |
| 1740432540 | 161.34 | -1.45 | -0.89 | 165.71 | 166.19 | 157.47 | 1775 |
| 1740173400 | 162.79 | -3.21 | -1.93 | 167.9 | 169.14 | 160 | 1319 |
| 1740087000 | 166 | -7.22 | -4.17 | 171.71 | 171.71 | 166 | 3656 |
| 1740000540 | 173.22 | 3.72 | 2.19 | 170.37 | 173.22 | 166.71 | 1842 |
| 1739914140 | 169.5 | 4.5 | 2.73 | 166.66 | 172.57 | 166.6 | 25188 |
| 1739827800 | 165 | 0.9 | 0.55 | 165.97 | 167.1 | 162.19999 | 9566 |
| 1739568600 | 164.1 | -3.2 | -1.91 | 168.98 | 168.98 | 164.1 | 2309 |
| 1739482140 | 167.3 | -1.7 | -1.01 | 165 | 167.44999 | 165 | 7623 |
| 1739395740 | 169 | -5.34 | -3.06 | 169.58 | 169.6 | 164.1 | 5637 |
| 1739309400 | 174.34 | 3.13 | 1.83 | 172.93 | 174.34 | 169.57 | 6364 |
| 1739222940 | 171.21 | 2.72 | 1.61 | 170.18 | 173.09 | 169.8 | 2346 |
| 1738963800 | 168.49 | 2.12 | 1.27 | 167.5 | 170.13 | 165.97999 | 7716 |
| 1738877340 | 166.37 | 1.01 | 0.61 | 167 | 169.45 | 165.27 | 7836 |
| 1738790940 | 165.36 | 1.57 | 0.96 | 164.91999 | 166.32 | 160.97999 | 11250 |
| 1738704600 | 163.79 | -1.17 | -0.71 | 161.68 | 164.97 | 159.96 | 2641 |
| 1738618200 | 164.96 | -0.92 | -0.55 | 160.5 | 164.96 | 159.99 | 30342 |
| 1738358940 | 165.88 | -0.12 | -0.07 | 167 | 168.15 | 164.19999 | 5601 |
| 1738272540 | 166 | 9.99 | 6.40 | 159.99 | 167.83 | 159.52 | 11035 |
| 1738186200 | 156.01 | -3.48 | -2.18 | 161.4 | 161.4 | 156.01 | 4193 |
| 1738099740 | 159.49 | 2.49 | 1.59 | 157.5 | 162.37 | 153.91999 | 21106 |
| 1738013340 | 157 | -24 | -13.26 | 166.68 | 170.79 | 150.5 | 21718 |
| 1737754200 | 181 | -4 | -2.16 | 185.45 | 185.45 | 179.21 | 4615 |
| 1737667740 | 185 | 2.73 | 1.50 | 180.61 | 185 | 178.91 | 18360 |
| 1737581400 | 182.27 | 7.27 | 4.15 | 191.3 | 192.5 | 179.94 | 36502 |
| 1737495000 | 175 | 8.42 | 5.05 | 166.57 | 175 | 163.66999 | 13994 |
| 1737408600 | 166.58 | 5.76 | 3.58 | 161.13999 | 166.58 | 161.13999 | 12709 |
| 1737149400 | 160.82 | 1.17 | 0.73 | 163.57 | 164.41 | 160.82 | 1749 |
| 1737062940 | 159.65 | 0.96 | 0.60 | 160.76 | 162.16 | 159.5 | 6728 |
| 1736976540 | 158.69 | -1.83 | -1.14 | 158.51 | 160.76 | 157.76 | 2197 |
| 1736890140 | 160.52 | 2.33 | 1.47 | 157.28 | 160.52 | 155.72 | 2061 |
| 1736803740 | 158.19 | 2.17 | 1.39 | 157 | 158.19 | 154.94999 | 9774 |
| 1736544540 | 156.02 | -14.92 | -8.73 | 167.52 | 167.52 | 156.02 | 10705 |
| 1736458140 | 170.94 | 3.02 | 1.80 | 167.65 | 170.95 | 164 | 5823 |
| 1736371740 | 167.92 | 2.8 | 1.70 | 164.68 | 167.92 | 164.65 | 3510 |
| 1736285400 | 165.12 | -5.08 | -2.98 | 173.04 | 173.04 | 163.47 | 5827 |
| 1736198940 | 170.2 | -2.1 | -1.22 | 173.08 | 173.08 | 168.25 | 4260 |
| 1735939740 | 172.3 | 1.94 | 1.14 | 171.46 | 172.3 | 168.95 | 9278 |
| 1735853400 | 170.36 | -2.4 | -1.39 | 174.68 | 174.68 | 169.28 | 9549 |
| 1735594200 | 172.76 | -3.24 | -1.84 | 173.03 | 173.73 | 169.66 | 3253 |
| 1735334940 | 176 | -0.13 | -0.07 | 177.2 | 177.2 | 172.56 | 3180 |
| 1735248540 | 176.13 | -5.07 | -2.80 | 181.19 | 181.19 | 175.32 | 25251 |
| 1734989340 | 181.2 | 10.2 | 5.96 | 171.11 | 181.2 | 171.11 | 4238 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
