Hot Features
프리미엄
OLB Group Inc (OLB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -32.5 | 2 | 2 | 1.1244 | 171089 | 1.37402665 | CS |
| 4 | -0.6355 | -32.0070511206 | 1.9855 | 2.1089 | 1.1244 | 59197 | 1.44929633 | CS |
| 12 | -0.645 | -32.3308270677 | 1.995 | 2.7 | 1.1244 | 79919 | 1.87973922 | CS |
| 26 | -1.23 | -47.6744186047 | 2.58 | 3.27 | 1.1244 | 47122 | 1.97554063 | CS |
| 52 | -6.85 | -83.5365853659 | 8.2 | 8.61 | 1.1244 | 79711 | 3.60578026 | CS |
| 156 | -15.85 | -92.1511627907 | 17.2 | 25.8 | 1.1244 | 405793 | 16.36503422 | CS |
| 260 | -60.45 | -97.8155339806 | 61.8 | 163.627 | 1.1244 | 623891 | 48.11381611 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 1.8837 | 0.03 | 1.82 | 1.8333 | 1.8837 | 1.7253 | 7950 |
| 1733441700 | 1.85 | 0.03 | 1.64 | 1.9392 | 1.9392 | 1.81 | 8199 |
| 1733355300 | 1.8201 | -0.1 | -5.15 | 1.9 | 1.9 | 1.82 | 15460 |
| 1733268900 | 1.919 | 0.06 | 3.17 | 1.974 | 2.1009 | 1.865 | 53104 |
| 1733182500 | 1.86 | 0.04 | 2.20 | 1.84 | 1.98 | 1.832 | 12834 |
| 1732917840 | 1.82 | 0.05 | 2.82 | 1.77 | 1.8806 | 1.77 | 5176 |
| 1732750500 | 1.77 | 0.05 | 2.91 | 1.72 | 1.8748 | 1.7101 | 28975 |
| 1732664100 | 1.72 | -0.13 | -7.03 | 1.8109 | 1.9382 | 1.71 | 15860 |
| 1732577700 | 1.85 | -0.1 | -5.13 | 2 | 2.04 | 1.81 | 44289 |
| 1732318500 | 1.95 | -0.03 | -1.52 | 1.9899 | 2.0702 | 1.82 | 101478 |
| 1732232100 | 1.98 | 0.36 | 22.22 | 1.71 | 2.08 | 1.57 | 178530 |
| 1732145700 | 1.62 | -0.03 | -1.82 | 1.7 | 1.7 | 1.59 | 22401 |
| 1732059300 | 1.65 | 0.19 | 13.01 | 1.5 | 1.74 | 1.46 | 91012 |
| 1731972900 | 1.46 | -0.43 | -22.75 | 1.89 | 1.89 | 1.36 | 116061 |
| 1731713700 | 1.89 | 0.04 | 2.16 | 1.9094 | 1.9094 | 1.6399999 | 75329 |
| 1731627300 | 1.85 | -0.16 | -7.73 | 1.95 | 2.09 | 1.7643 | 84367 |
| 1731540900 | 2.005 | -0.4 | -16.46 | 2.5172 | 2.5299999 | 1.88 | 277473 |
| 1731454500 | 2.4 | 0.41 | 20.72 | 2.15 | 2.7 | 2.0638 | 806860 |
| 1731368100 | 1.988 | 0.14 | 7.46 | 1.85 | 2.2498999 | 1.83 | 608436 |
| 1731108900 | 1.85 | -0.12 | -6.09 | 1.995 | 2 | 1.83 | 150227 |
| 1731022500 | 1.97 | -0.02 | -1.01 | 2.0299999 | 2.1 | 1.79 | 14136 |
| 1730936100 | 1.99 | 0.19 | 10.56 | 1.9467 | 2.098 | 1.86 | 54604 |
| 1730849700 | 1.8 | -0.05 | -2.70 | 1.88 | 1.9605 | 1.8 | 113591 |
| 1730763300 | 1.85 | -0.16 | -7.96 | 2.05 | 2.05 | 1.76 | 62674 |
