Hot Features
프리미엄
Oracle Corp. (ORCL34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.16 | -4.20730990716 | 170.18 | 174.34 | 162.25 | 4856 | 169.6135022 | DR |
| 4 | 1.88 | 1.16668735261 | 161.14 | 192.5 | 150.5 | 11695 | 169.57037328 | DR |
| 12 | -24.7 | -13.1578947368 | 187.72 | 200 | 150.5 | 10925 | 174.70803731 | DR |
| 26 | 37.8 | 30.1868711069 | 125.22 | 200 | 123.5 | 7215 | 169.5244461 | DR |
| 52 | 70.02 | 75.2903225806 | 93 | 200 | 87.84 | 7665 | 137.9893541 | DR |
| 156 | 95.81 | 142.553191489 | 67.21 | 200 | 53.27 | 4447 | 113.38006882 | DR |
| 260 | -77.62 | -32.2556515957 | 240.64 | 349.31 | 53.27 | 4255 | 112.33426955 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 10 | 5.71 | 180.61 | 185 | 178.91 | 18360 |
| 1737581400 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 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 |
| 1734730200 | 171 | -2.97 | -1.71 | 170.37 | 173.4 | 167.62 | 15039 |
| 1734643800 | 173.97 | 0.57 | 0.33 | 172.5 | 175.27 | 171.02 | 3039 |
| 1734557400 | 173.4 | -0.8 | -0.46 | 174.79 | 177.06 | 172.38 | 9883 |
| 1734470940 | 174.2 | -2.29 | -1.30 | 174.68 | 178.2 | 171.8 | 12095 |
| 1734384540 | 176.49 | 0.31 | 0.18 | 173.56 | 176.49 | 173.02 | 2589 |
| 1734125340 | 176.18 | -0.82 | -0.46 | 177.3 | 177.3 | 172.16 | 5383 |
| 1734039000 | 177 | 0.83 | 0.47 | 176.16 | 177.84 | 173.13 | 3633 |
| 1733952540 | 176.17 | -5.03 | -2.78 | 181.2 | 181.98 | 176 | 6671 |
| 1733866140 | 181.2 | 1.2 | 0.67 | 181.7 | 181.7 | 173.78 | 29440 |
| 1733779740 | 180 | -14.27 | -7.35 | 196.5 | 200 | 180 | 14947 |
| 1733520600 | 194.27 | 8.11 | 4.36 | 187.72 | 195.26 | 187.2 | 13036 |
| 1733434200 | 186.16 | -4.4 | -2.31 | 190 | 190 | 185.63 | 5606 |
| 1733347800 | 190.56 | 5.79 | 3.13 | 189.52 | 190.62 | 188.88 | 26803 |
| 1733261340 | 184.77 | 1.59 | 0.87 | 183.96 | 184.77 | 182.17 | 8986 |
| 1733174940 | 183.18 | -2.08 | -1.12 | 186 | 187.9 | 183.18 | 4440 |
| 1732915740 | 185.26 | -4.73 | -2.49 | 190.87 | 190.87 | 182.76 | 5870 |
| 1732829400 | 189.99 | 9.25 | 5.12 | 189 | 191.77 | 176.36 | 8309 |
| 1732743000 | 180.74 | -5.26 | -2.83 | 187.86 | 187.86 | 179.28 | 87613 |
| 1732656600 | 186 | 3.29 | 1.80 | 184.54 | 186 | 181.55 | 1885 |
| 1732570140 | 182.71 | -2.91 | -1.57 | 187.72 | 188.28 | 182.71 | 5270 |
| 1732310940 | 185.62 | -1.98 | -1.06 | 187.6 | 188.43 | 185.26 | 5546 |
| 1732224600 | 187.6 | 5.33 | 2.92 | 185 | 190.08 | 185 | 8466 |
| 1732051800 | 182.27 | 2.27 | 1.26 | 178.1 | 182.27 | 177.29 | 9562 |
| 1731965340 | 180 | -3 | -1.64 | 178 | 180 | 175.14 | 2312 |
