Orege【OREGE】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Orege (OREGE)

0.355

-0.005

(-1.39%)

마감 30 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.009	-2.47252747253	0.364	0.385	0.34	13505	0.36327606	DE
4	0.025	7.57575757576	0.33	0.422	0.329	17834	0.37220146	DE
12	-0.015	-4.05405405405	0.37	0.422	0.313	11106	0.3612619	DE
26	0.03	9.23076923077	0.325	0.422	0.255	15804	0.34090773	DE
52	-0.165	-31.7307692308	0.52	0.53	0.253	20195	0.37283956	DE
156	-0.665	-65.1960784314	1.02	1.22	0.1805	35999	0.49242201	DE
260	-0.613	-63.326446281	0.968	2.09	0.1805	36613	0.75230533	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732901400	0.355	-0.005	-1.39	0.359	0.359	0.355	1001
1732815000	0.36	0.0140001	4.05	0.3459999	0.36	0.34	11376
1732728600	0.3459999	0.002	0.58	0.3439999	0.3459999	0.34	319
1732642200	0.3439999	-0.014	-3.91	0.358	0.36	0.34	7962
1732555800	0.358	-0.027	-7.01	0.382	0.385	0.358	20841
1732296600	0.385	0.022	6.06	0.364	0.385	0.353	13842
1732210200	0.363	0.004	1.11	0.358	0.363	0.358	1289
1732123800	0.359	-0.007	-1.91	0.366	0.366	0.359	8027
1732037400	0.366	0.008	2.23	0.358	0.375	0.353	13301
1731951000	0.358	-0.016	-4.28	0.374	0.377	0.358	7368
1731691800	0.374	-0.001	-0.27	0.373	0.374	0.367	4944
1731605400	0.375	-0.009	-2.34	0.385	0.387	0.356	59520
1731519000	0.384	0	0.00	0.384	0.384	0.384	0
1731432600	0.384	0	0.00	0.384	0.384	0.384	0
1731346200	0.384	0.019	5.21	0.372	0.384	0.364	15600
1731087000	0.365	-0.006	-1.62	0.371	0.372	0.364	3835
1731000600	0.371	-0.007	-1.85	0.371	0.379	0.358	25863
1730914200	0.378	0.008	2.16	0.38	0.422	0.371	75176
1730827800	0.37	0.018	5.11	0.353	0.374	0.353	11851
1730741400	0.352	0.019	5.71	0.33	0.352	0.329	8666
1730482200	0.333	0.003	0.91	0.33	0.333	0.33	501
1730395800	0.33	0.005	1.54	0.319	0.33	0.319	8346
1730309400	0.325	-0.013	-3.85	0.338	0.34	0.325	7171
1730223000	0.338	0.025	7.99	0.313	0.338	0.313	9011
1730136600	0.313	-0.027	-7.94	0.34	0.34	0.313	5505
1729873800	0.34	0.002	0.59	0.339	0.34	0.333	4354
1729787400	0.338	0.009	2.74	0.33	0.338	0.33	3002
1729701000	0.329	-0.001	-0.30	0.33	0.338	0.329	2002
1729614600	0.33	0.002	0.61	0.328	0.33	0.328	2
1729528200	0.328	0.004	1.23	0.326	0.328	0.322	5471
1729269000	0.324	-0.003	-0.92	0.328	0.338	0.324	9025
1729182600	0.327	-0.004	-1.21	0.329	0.331	0.327	7395
1729096200	0.331	0	0.00	0.331	0.331	0.331	0
1729009800	0.331	-0.016	-4.61	0.3469999	0.349	0.323	7965
1728923400	0.3469999	0.0069999	2.06	0.342	0.3469999	0.341	2002
1728664200	0.34	0.01	3.03	0.335	0.34	0.335	3812
1728577800	0.33	0	0.00	0.33	0.33	0.33	0
1728491400	0.33	-0.011	-3.23	0.341	0.341	0.316	22263
1728405000	0.341	-0.015	-4.21	0.357	0.367	0.341	16452
1728318600	0.356	-0.011	-3.00	0.371	0.371	0.356	7310
1728059400	0.367	0.007	1.94	0.353	0.367	0.353	832
1727973000	0.36	-0.001	-0.28	0.361	0.385	0.36	3485
1727886600	0.361	-0.011	-2.96	0.386	0.386	0.361	18713
1727800200	0.372	0.002	0.54	0.37	0.387	0.37	14343
1727713800	0.37	0.0240001	6.94	0.37	0.37	0.3469999	30779
1727454600	0.3459999	0.0249999	7.79	0.321	0.361	0.321	10376
1727368200	0.321	-0.049	-13.24	0.37	0.37	0.32	32293
1727281800	0.37	0.001	0.27	0.37	0.37	0.366	4630
1727195400	0.369	-0.004	-1.07	0.373	0.375	0.369	2950
1727109000	0.373	0.005	1.36	0.373	0.373	0.37	1752
1726849800	0.368	-0.002	-0.54	0.37	0.37	0.368	4556
1726763400	0.37	-0.013	-3.39	0.383	0.383	0.37	11083
1726677000	0.383	0.003	0.79	0.388	0.388	0.378	8051
1726590600	0.38	0	0.00	0.378	0.38	0.375	4151
1726504200	0.38	0.01	2.70	0.369	0.38	0.368	5725
1726245000	0.37	0.015	4.23	0.356	0.37	0.356	16001
1726158600	0.355	-0.009	-2.47	0.363	0.363	0.355	4915
1726072200	0.364	0	0.00	0.364	0.364	0.364	1
1725985800	0.364	-0.003	-0.82	0.368	0.369	0.364	3220
1725899400	0.367	-0.003	-0.81	0.367	0.367	0.367	11
1725640200	0.37	0.002	0.54	0.37	0.37	0.359	6166
1725553800	0.368	-0.001	-0.27	0.368	0.37	0.368	1348
1725467400	0.369	-0.001	-0.27	0.373	0.375	0.369	1756
1725381000	0.37	0.004	1.09	0.366	0.37	0.364	5147
1725294600	0.366	-0.002	-0.54	0.368	0.371	0.366	1935
1725035400	0.368	-0.002	-0.54	0.371	0.371	0.367	3685

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관