Hot Features
프리미엄
OLB Group Inc (OLB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.055 | 4.34782608696 | 1.265 | 1.2901 | 1.11 | 7286 | 1.21434931 | CS |
| 4 | -0.091 | -6.44932671864 | 1.411 | 1.52 | 1.07 | 14249 | 1.30248814 | CS |
| 12 | -0.64 | -32.6530612245 | 1.96 | 2.1905 | 1.07 | 36236 | 1.52056026 | CS |
| 26 | -0.6 | -31.25 | 1.92 | 3.27 | 1.07 | 50738 | 1.92349801 | CS |
| 52 | -5.58 | -80.8695652174 | 6.9 | 7.7 | 1.07 | 78256 | 3.38218141 | CS |
| 156 | -15.28 | -92.0481927711 | 16.6 | 25 | 1.07 | 278322 | 13.97911491 | CS |
| 260 | -60.48 | -97.8640776699 | 61.8 | 163.627 | 1.07 | 611292 | 48.084167 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.32 | 0.06 | 4.76 | 1.238 | 1.32 | 1.185 | 9007 |
| 1741304100 | 1.26 | -0.01 | -0.79 | 1.25 | 1.26 | 1.2266999 | 3239 |
| 1741217700 | 1.27 | 0.07 | 5.83 | 1.17 | 1.27 | 1.17 | 2281 |
| 1741131300 | 1.2 | -0 | -0.20 | 1.19 | 1.21 | 1.11 | 22206 |
| 1741044900 | 1.2024 | -0.05 | -3.81 | 1.2255 | 1.24 | 1.2024 | 5598 |
| 1740785700 | 1.25 | 0.03 | 2.46 | 1.2649999 | 1.2851 | 1.23 | 3106 |
| 1740699300 | 1.22 | 0.04 | 3.39 | 1.19 | 1.26 | 1.19 | 8092 |
| 1740612900 | 1.18 | 0.06 | 5.69 | 1.09 | 1.18 | 1.07 | 41964 |
| 1740526500 | 1.1165 | -0.07 | -6.18 | 1.16 | 1.169 | 1.11 | 17294 |
| 1740440100 | 1.19 | -0.07 | -5.56 | 1.26 | 1.26 | 1.17 | 15376 |
| 1740180900 | 1.26 | -0.05 | -3.45 | 1.32 | 1.32 | 1.25 | 16774 |
| 1740094500 | 1.305 | -0.04 | -2.69 | 1.3226 | 1.33 | 1.305 | 1975 |
| 1740008100 | 1.3411 | -0.07 | -4.89 | 1.4 | 1.4 | 1.3411 | 9467 |
| 1739921700 | 1.41 | -0.05 | -3.45 | 1.46 | 1.46 | 1.4 | 21598 |
| 1739576100 | 1.4604 | 0.02 | 1.49 | 1.42 | 1.4995 | 1.42 | 10764 |
| 1739489700 | 1.439 | 0.12 | 9.02 | 1.37 | 1.45 | 1.365 | 50727 |
| 1739403300 | 1.32 | -0.06 | -4.35 | 1.3041 | 1.4246 | 1.3 | 6634 |
| 1739316900 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.3951 | 1.37 | 3885 |
| 1739230500 | 1.3899999 | -0.02 | -1.42 | 1.41 | 1.41 | 1.301003 | 12761 |
| 1738971300 | 1.41 | 0 | 0.00 | 1.411 | 1.52 | 1.41 | 16985 |
| 1738884900 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.3908 | 12659 |
| 1738798500 | 1.45 | 0.1 | 7.41 | 1.3899999 | 1.45 | 1.385 | 7253 |
| 1738712100 | 1.35 | -0.03 | -1.82 | 1.3799999 | 1.49 | 1.35 | 53300 |
| 1738625700 | 1.375 | 0.02 | 1.85 | 1.351 | 1.42 | 1.31 | 40489 |
| 1738366500 | 1.35 | -0.19 | -12.34 | 1.52 | 1.6399999 | 1.34 | 62220 |
| 1738280100 | 1.54 | 0.22 | 16.67 | 1.33 | 1.55 | 1.31 | 173222 |
| 1738193700 | 1.32 | -0.06 | -4.00 | 1.3799999 | 1.41 | 1.3036 | 42408 |
| 1738107300 | 1.375 | 0.08 | 5.77 | 1.27 | 1.4 | 1.1244 | 98279 |
| 1738020900 | 1.3 | -0.03 | -2.26 | 1.41 | 1.41 | 1.2201 | 90421 |
| 1737761700 | 1.33 | -0.49 | -26.92 | 2 | 2 | 1.2 | 451117 |
| 1737675300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1737588900 | 1.82 | -0.02 | -1.09 | 1.85 | 1.88 | 1.7808 | 6349 |
| 1737502500 | 1.84 | -0.09 | -4.66 | 1.8118 | 1.95 | 1.8118 | 5434 |
| 1737156900 | 1.93 | 0.08 | 4.10 | 1.88 | 1.93 | 1.88 | 2654 |
| 1737070500 | 1.854 | -0.05 | -2.42 | 1.9 | 1.96 | 1.84 | 9965 |
| 1736984100 | 1.9 | 0.17 | 10.08 | 1.76 | 1.9 | 1.73 | 22149 |
| 1736897700 | 1.726 | -0.04 | -2.49 | 1.73 | 1.84 | 1.702 | 15504 |
| 1736811300 | 1.77 | 0.02 | 1.14 | 1.76 | 1.8386 | 1.715 | 9340 |
| 1736552100 | 1.75 | -0.12 | -6.22 | 1.8 | 1.81 | 1.67 | 12623 |
| 1736379300 | 1.866 | -0.04 | -2.30 | 1.9 | 1.915 | 1.8655 | 3056 |
| 1736292900 | 1.91 | -0.04 | -2.05 | 2.0099999 | 2.1089 | 1.91 | 9278 |
| 1736206500 | 1.95 | -0.03 | -1.52 | 2.0001 | 2.08 | 1.9052 | 31869 |
| 1735947300 | 1.98 | -0.01 | -0.50 | 1.9855 | 2.072 | 1.9156 | 22678 |
| 1735860900 | 1.99 | -0.08 | -3.86 | 2.13 | 2.13 | 1.94 | 31691 |
| 1735688100 | 2.07 | 0.03 | 1.47 | 2.0099999 | 2.1905 | 1.9573 | 55819 |
| 1735601700 | 2.04 | 0.16 | 8.51 | 1.78 | 2.04 | 1.75 | 57973 |
| 1735342500 | 1.88 | 0.24 | 14.63 | 1.65 | 1.9 | 1.56 | 133785 |
| 1735256100 | 1.6399999 | -0.07 | -3.81 | 1.69 | 1.74 | 1.633 | 57599 |
| 1735077840 | 1.705 | 0.06 | 3.33 | 1.67 | 1.7389 | 1.65 | 17216 |
| 1734996900 | 1.65 | 0.02 | 1.23 | 1.67 | 1.72 | 1.6299999 | 18047 |
| 1734737700 | 1.6299999 | -0.07 | -3.88 | 1.65 | 1.8563 | 1.5119 | 38538 |
| 1734651300 | 1.6958 | -0.01 | -0.83 | 1.6355 | 1.71 | 1.6355 | 16464 |
| 1734564900 | 1.71 | -0.03 | -1.72 | 1.89 | 1.9085 | 1.7 | 14919 |
| 1734478500 | 1.74 | 0.02 | 1.16 | 1.7259 | 1.81 | 1.66 | 36305 |
| 1734392100 | 1.72 | 0.04 | 2.38 | 1.75 | 1.8299 | 1.7 | 4453 |
| 1734132900 | 1.68 | -0.1 | -5.59 | 1.96 | 1.96 | 1.65 | 20948 |
| 1734046500 | 1.7795 | -0.05 | -2.76 | 1.773 | 1.83 | 1.76 | 4059 |
| 1733960100 | 1.83 | -0.05 | -2.66 | 1.8191 | 1.88 | 1.74 | 19914 |
| 1733873700 | 1.88 | -0.01 | -0.53 | 1.89 | 2.07 | 1.862 | 69151 |
| 1733787300 | 1.89 | 0.01 | 0.33 | 1.925 | 1.9623 | 1.85 | 8396 |
