Omega Flex Inc【OFLX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Omega Flex Inc (OFLX)

41.60

1.60

(4.00%)

마감 25 1월 6:00AM

41.80

0.20

( 0.48% )

시간외 단일가: 9:21PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.39	3.43974263796	40.41	42.9	39.91	14535	41.01278998	CS
4	0.73	1.7774531288	41.07	42.96	37.2701	18939	40.43487556	CS
12	-9.12	-17.9104477612	50.92	57.81	37.2701	17938	45.59756737	CS
26	-11.03	-20.878288851	52.83	57.81	37.2701	20198	47.28492882	CS
52	-29.45	-41.3333333333	71.25	75.28	37.2701	20821	52.65100864	CS
156	-99.49	-70.4154575695	141.29	161.3878	37.2701	16402	82.1273006	CS
260	-66.9	-61.5455381785	108.7	193.6	37.2701	13814	97.26028605	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737761700	41.6	1.6	4.00	41.02	41.6	40.86	9508
1737675300	40	0	0.00	40	40	40	0
1737588900	40	-1.64	-3.94	41.43	41.43	39.91	16445
1737502500	41.64	0.87	2.13	40.41	42.9	40.41	17653
1737156900	40.77	0	0.00	41.25	41.25	40.495	7985
1737070500	40.77	0.2	0.49	40.66	41.0627	40.16	10195
1736984100	40.57	-0.67	-1.62	41.95	42.3	40.52	15594
1736897700	41.24	1.17	2.92	40.4	41.47	39.83	20246
1736811300	40.07	1.9	4.98	37.88	40.44	37.88	31224
1736552100	38.17	-0.38	-0.99	37.71	38.74	37.2701	21727
1736379300	38.55	-2.24	-5.48	40.445	40.445	38.29	53286
1736292900	40.785	-1.12	-2.66	42.355	42.355	40.785	13838
1736206500	41.9	0.6	1.45	41.995	42.94	41.75	17810
1735947300	41.3	0.3	0.73	41.3773	41.675	40.47	18180
1735860900	41	-0.97	-2.31	41.77	42.03	40.79	17537
1735688100	41.97	-0.28	-0.66	42.96	42.96	41.3247	10558
1735601700	42.25	0.75	1.81	41.07	42.7838	41.07	21240
1735342500	41.5	-1.31	-3.06	42.87	42.87	41.03	18287
1735256100	42.81	0.21	0.49	42.37	43.1699	41.57	15464
1735077840	42.6	0.53	1.26	41.86	42.6	41.6	9593
1734996900	42.07	-0.62	-1.45	42.33	42.65	41.6148	25125
1734737700	42.69	1.7	4.15	41.05	42.69	40.3797	55501
1734651300	40.99	-1.47	-3.46	42.12	42.12	40.488	25282
1734564900	42.46	-1.58	-3.59	44.1	44.71	42.37	26112
1734478500	44.04	-1.18	-2.61	44.77	45.37	43.66	18660
1734392100	45.22	-0.06	-0.13	46.2043	46.2956	44.99	14899
1734132900	45.28	-1.15	-2.48	45.61	45.61	44.788	15645
1734046500	46.43	0.18	0.39	46.53	46.865	45.3139	17027
1733960100	46.25	-0.45	-0.96	47.3	47.3	45.92	43000
1733873700	46.7	-1.14	-2.38	48.47	48.47	46.7	16825
1733787300	47.84	0.56	1.18	47.645	48.34	47.46	13185
1733528100	47.28	-0.36	-0.76	47.31	48.58	47.28	10659
1733441700	47.64	-1.06	-2.18	48.11	48.2999	47.59	14354
1733355300	48.7	-0.1	-0.20	48.9841	49.29	47.9401	14856
1733268900	48.8	-1.36	-2.71	49.78	49.78	48.465	10675
1733182500	50.16	0.74	1.50	49.77	50.95	49.2	15259
1732917840	49.42	0.18	0.37	49.51	49.78	48.4903	11766
1732750500	49.24	-0.26	-0.53	49.48	50.3	48.797	9706
1732664100	49.5	-0.73	-1.45	49.63	50	48.7	11047
1732577700	50.23	-0.23	-0.46	51.55	52.0518	50.23	15533
1732318500	50.46	1.72	3.53	49.27	50.795	49.196	18970
1732232100	48.74	-0.63	-1.28	49.96	50	48.61	17386
1732145700	49.37	-1.06	-2.09	50	50.015	48.72	9826
1732059300	50.425	-0.67	-1.30	51.4599	51.4599	49.8378	11395
1731972900	51.09	-1.19	-2.28	52.85	52.9	51.0527	12823
1731713700	52.28	-0.9	-1.69	52.315	52.5595	51.97	10986
1731627300	53.18	-0.07	-0.13	53.795	53.795	52.16	11329
1731540900	53.25	-0.09	-0.17	54.31	54.7999	53.25	10893
1731454500	53.34	-1.59	-2.89	54.88	54.88	53.04	13192
1731368100	54.93	0.68	1.25	55.055	55.8	54.185	26398
1731108900	54.25	-0.99	-1.79	55.57	55.91	53.815	9527
1731022500	55.24	-1.29	-2.28	55.37	56.995	55.24	17664
1730936100	56.53	4.24	8.11	55.42	57.81	54.55	29620
1730849700	52.29	0.94	1.83	51.9	52.51	50.59	27247
1730763300	51.35	0.7	1.38	50.92	51.7213	50.92	9900
1730500500	50.65	-0.47	-0.92	51.15	51.92	50.34	24579
1730414100	51.12	0.69	1.37	50.04	53.14	49.865	21096
1730327700	50.43	0.66	1.33	49.16	51.095	48.8918	23415
1730241300	49.77	-0.15	-0.30	49.25	50.01	48.66	21680
1730154900	49.92	1.36	2.80	48.995	50.61	48.995	13390

Pan American Silver

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관