Opthea Limited【OPT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Opthea Limited (OPT)

1.035

0.00

(0.00%)

마감 30 1월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.135	15	0.9	1.055	0.875	3800527	0.97351578	DE
4	0.225	27.7777777778	0.81	1.055	0.725	2076573	0.86790436	DE
12	0.235	29.375	0.8	1.055	0.595	1880956	0.75731218	DE
26	0.615	146.428571429	0.42	1.055	0.4025	2837371	0.71346497	DE
52	0.545	111.224489796	0.49	1.055	0.335	1938571	0.65725638	DE
156	-0.085	-7.58928571429	1.12	1.395	0.3125	890354	0.6933597	DE
260	-2.575	-71.3296398892	3.61	3.65	0.3125	800549	1.13723631	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738041300	1.03	0.06	6.19	1	1.055	1	6109151
1737695700	0.97	0.03	3.19	0.945	1	0.945	3050340
1737609300	0.94	0.03	3.30	0.91	0.945	0.895	1648509
1737522900	0.91	0.025	2.82	0.9	0.915	0.875	4394108
1737436500	0.885	0.04	4.73	0.87	0.885	0.845	2576098
1737350100	0.845	0.02	2.42	0.8199999	0.87	0.8199999	1855321
1737090900	0.825	0.0475	6.11	0.8	0.85	0.79	2397615
1737004500	0.7775	0.0225	2.98	0.77	0.79	0.725	1922017
1736918100	0.755	-0.045	-5.63	0.8149999	0.825	0.75	2669186
1736831700	0.8	0.045	5.96	0.755	0.805	0.74	2218952
1736745300	0.755	0	0.00	0.74	0.755	0.725	1387359
1736486100	0.755	0.01	1.34	0.755	0.77	0.745	776239
1736399700	0.745	-0.04	-5.10	0.785	0.785	0.737	897045
1736313300	0.785	-0.01	-1.26	0.79	0.805	0.77	955310
1736226900	0.795	0.055	7.43	0.74	0.8	0.74	1528382
1736140500	0.74	-0.02	-2.63	0.78	0.785	0.735	1109590
1735881300	0.76	-0.01	-1.30	0.765	0.78	0.755	695522
1735794900	0.77	-0.04	-4.94	0.81	0.81	0.76	1187573
1735617660	0.81	0.02	2.53	0.79	0.825	0.785	1044308
1735535700	0.79	-0.02	-2.47	0.825	0.825	0.7825	1464958
1735276500	0.81	0.05	6.58	0.77	0.83	0.77	1847951
1735014060	0.76	0.035	4.83	0.74	0.775	0.735	1355797
1734930900	0.725	0.0350001	5.07	0.7	0.75	0.6949999	1981224
1734671700	0.6899999	0.0149999	2.22	0.67	0.71	0.67	2072011
1734585300	0.675	0.035	5.47	0.635	0.68	0.61	1316965
1734498900	0.64	0.005	0.79	0.635	0.66	0.625	1330226
1734412500	0.635	0.005	0.79	0.64	0.645	0.625	1310854
1734326100	0.63	0.005	0.80	0.625	0.6375	0.615	1344097
1734066900	0.625	-0.01	-1.57	0.635	0.64	0.62	670680
1733980500	0.635	-0.035	-5.22	0.665	0.675	0.63	1198499
1733894100	0.67	-0.02	-2.90	0.7	0.7	0.665	860119
1733807700	0.6899999	-0.015	-2.13	0.7	0.705	0.66	1719565
1733721300	0.705	-0.015	-2.08	0.71	0.74	0.705	501610
1733462100	0.72	0.02	2.86	0.705	0.735	0.705	830460
1733375700	0.7	-0.01	-1.41	0.705	0.735	0.7	1067298
1733289300	0.71	-0.03	-4.05	0.74	0.745	0.71	754820
1733202900	0.74	0.035	4.96	0.725	0.745	0.71	1099817
1733116500	0.705	-0.01	-1.40	0.735	0.745	0.6975	2600065
1732857300	0.715	0.0250001	3.62	0.7	0.72	0.7	2450432
1732770900	0.6899999	0.0449999	6.98	0.645	0.7	0.64	2346589
1732684500	0.645	0.005	0.78	0.64	0.645	0.62	3134621
1732598100	0.64	0.01	1.59	0.62	0.6475	0.595	4169617
1732511700	0.63	0.025	4.13	0.605	0.63	0.6	2068964
1732252500	0.605	-0.015	-2.42	0.615	0.63	0.6	1666247
1732166100	0.62	-0.0425	-6.42	0.66	0.67	0.62	2494508
1732079700	0.6625	0.0075	1.15	0.64	0.665	0.64	1430095
1731993300	0.655	0.0075	1.16	0.635	0.66	0.63	1478228
1731906900	0.6475	-0.0075	-1.15	0.64	0.655	0.635	3065077
1731647700	0.655	-0.045	-6.43	0.6949999	0.6949999	0.63	4305102
1731561300	0.7	-0.06	-7.89	0.745	0.7524999	0.7	3418677
1731474900	0.76	-0.06	-7.32	0.81	0.8149999	0.76	2198893
1731388500	0.8199999	-0.005	-0.61	0.8149999	0.83	0.795	765657
1731302100	0.825	0.0050001	0.61	0.795	0.83	0.795	1615574
1731042900	0.8199999	0.0299999	3.80	0.785	0.825	0.785	1499921
1730956500	0.79	-0.03	-3.66	0.805	0.8149999	0.77	1857771
1730870100	0.8199999	0.0299999	3.80	0.8	0.83	0.795	1617943
1730783700	0.79	-0.02	-2.47	0.81	0.81	0.7875	1308590
1730697300	0.81	0.005	0.62	0.8	0.825	0.8	1032945
1730438100	0.805	-0.045	-5.29	0.8199999	0.835	0.805	3214684
1730351700	0.85	0.01	1.19	0.855	0.855	0.8199999	1522078
1730265300	0.84	-0.035	-4.00	0.88	0.9	0.84	2570876
1730178900	0.875	0.03	3.55	0.86	0.8875	0.84	2308018

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관