Opyl Limited【OPL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Opyl Limited (OPL)

0.021

0.00

(0.00%)

마감 02 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.004	23.5294117647	0.017	0.021	0.017	124693	0.02089822	DE
4	0.006	40	0.015	0.021	0.015	195271	0.01706448	DE
12	-0.008	-27.5862068966	0.029	0.033	0.015	216782	0.02212438	DE
26	0.002	10.5263157895	0.019	0.033	0.014	221778	0.02120134	DE
52	-0.013	-38.2352941176	0.034	0.034	0.014	318442	0.02187019	DE
156	-0.0645	-75.4385964912	0.0855	0.086	0.014	206823	0.02964461	DE
260	-0.067	-76.1363636364	0.088	0.34	0.014	182611	0.08828304	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740719700	0.019	-0.002	-9.52	0.019	0.019	0.019	30020
1740633300	0.021	0	0.00	0.021	0.021	0.021	0
1740546900	0.021	0.003	16.67	0.017	0.021	0.017	361562
1740460500	0.018	0.001	5.88	0.018	0.018	0.018	12000
1740374100	0.017	0	0.00	0.017	0.017	0.017	0
1740114900	0.017	0	0.00	0.017	0.017	0.017	0
1740028500	0.017	0	0.00	0.017	0.017	0.017	518
1739942100	0.017	0	0.00	0.018	0.018	0.017	1057980
1739855700	0.017	0	0.00	0.017	0.017	0.017	33184
1739769300	0.017	-0.001	-5.56	0.018	0.018	0.017	187397
1739510100	0.018	0.001	5.88	0.018	0.018	0.018	27778
1739423700	0.017	0	0.00	0.017	0.017	0.017	0
1739337300	0.017	0	0.00	0.017	0.017	0.017	0
1739250900	0.017	-0.001	-5.56	0.018	0.018	0.017	174740
1739164500	0.018	0.003	20.00	0.016	0.018	0.016	409082
1738905300	0.015	-0.0005	-3.23	0.016	0.016	0.015	290200
1738818900	0.0155	0.0005	3.33	0.0155	0.0155	0.0155	53120
1738732500	0.015	0	0.00	0.016	0.017	0.015	53241
1738646100	0.015	0	0.00	0.015	0.015	0.015	150000
1738559700	0.015	0	0.00	0.015	0.015	0.015	50000
1738300500	0.015	0	0.00	0.015	0.015	0.015	212639
1738214100	0.015	0	0.00	0.015	0.015	0.015	50900
1738127700	0.015	0	0.00	0.015	0.015	0.015	125271
1738041300	0.015	0	0.00	0.015	0.015	0.015	8744
1737695700	0.015	0	0.00	0.015	0.015	0.015	0
1737609300	0.015	0	0.00	0.015	0.015	0.015	35000
1737522900	0.015	0	0.00	0.015	0.015	0.015	0
1737436500	0.015	0	0.00	0.015	0.015	0.015	6971
1737350100	0.015	0	0.00	0.015	0.015	0.015	30529
1737090900	0.015	0	0.00	0.015	0.015	0.015	0
1737004500	0.015	0	0.00	0.015	0.015	0.015	0
1736918100	0.015	0	0.00	0.015	0.015	0.015	3330
1736831700	0.015	0	0.00	0.015	0.015	0.015	0
1736745300	0.015	0	0.00	0.015	0.015	0.015	100000
1736486100	0.015	0	0.00	0.015	0.015	0.015	200000
1736399700	0.015	0	0.00	0.015	0.015	0.015	0
1736313300	0.015	-0.004	-21.05	0.018	0.018	0.015	499539
1736226900	0.019	0	0.00	0.021	0.021	0.019	376786
1736140500	0.019	0	0.00	0.019	0.019	0.019	0
1735881300	0.019	0	0.00	0.019	0.019	0.019	16
1735790460	0.019	0	0.00	0.019	0.019	0.019	0
1735617660	0.019	0	0.00	0.019	0.019	0.019	2631
1735535700	0.019	0	0.00	0.019	0.019	0.019	40899
1735276500	0.019	-0.001	-5.00	0.019	0.019	0.019	7
1735017300	0.02	0	0.00	0.02	0.02	0.02	0
1734930900	0.02	0	0.00	0.02	0.02	0.02	0
1734671700	0.02	-0.002	-9.09	0.02	0.02	0.02	52000
1734585300	0.022	0	0.00	0.022	0.022	0.022	0
1734498900	0.022	-0.004	-15.38	0.024	0.024	0.022	716347
1734412500	0.026	0	0.00	0.026	0.026	0.026	0
1734326100	0.026	-0.005	-16.13	0.028	0.028	0.026	100700
1734066900	0.031	0.001	3.33	0.03	0.031	0.03	708581
1733980500	0.03	0	0.00	0.03	0.03	0.03	41419
1733894100	0.03	-0.002	-6.25	0.033	0.033	0.03	1579732
1733807700	0.032	0.003	10.34	0.032	0.032	0.032	80546
1733721300	0.029	0	0.00	0.028	0.029	0.028	371114
1733462100	0.029	-0.001	-3.33	0.029	0.029	0.029	250000
1733375700	0.03	0	0.00	0.03	0.03	0.03	0
1733289300	0.03	0.003	11.11	0.026	0.032	0.026	717798
1733202900	0.027	0	0.00	0.027	0.027	0.027	141937
1733180400	0.027	0	0.00	0.027	0.027	0.027	0

Ishares Gold (ch)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관