Hot Features
프리미엄
OP Bancorp (OPBK)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.350877192982 | 14.25 | 14.55 | 13.61 | 20452 | 14.31674254 | CS |
| 4 | -1.46 | -9.26395939086 | 15.76 | 16.015 | 12.81 | 34190 | 14.04635336 | CS |
| 12 | -3.36 | -19.0260475651 | 17.66 | 18.57 | 12.81 | 26629 | 15.3187282 | CS |
| 26 | 1.72 | 13.6724960254 | 12.58 | 18.57 | 11.88 | 26242 | 14.79598041 | CS |
| 52 | 4.14 | 40.7480314961 | 10.16 | 18.57 | 8.91 | 27971 | 12.53487288 | CS |
| 156 | 1 | 7.51879699248 | 13.3 | 18.57 | 7.5 | 32676 | 11.39080906 | CS |
| 260 | 4.1 | 40.1960784314 | 10.2 | 18.57 | 5.54 | 38471 | 10.45178436 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921700 | 14.3 | -0.12 | -0.83 | 14.41 | 14.47 | 13.97 | 24246 |
| 1739576100 | 14.42 | -0.03 | -0.21 | 14.45 | 14.55 | 13.9523 | 18572 |
| 1739489700 | 14.45 | 0.32 | 2.26 | 14.19 | 14.51 | 14.075 | 18028 |
| 1739403300 | 14.13 | -0.36 | -2.48 | 14.25 | 14.48 | 14.01 | 20960 |
| 1739316900 | 14.49 | 0.1 | 0.69 | 14.31 | 14.6284 | 14.275 | 13551 |
| 1739230500 | 14.39 | -0.31 | -2.11 | 14.7 | 14.88 | 13.79 | 61869 |
| 1738971300 | 14.7 | -0.19 | -1.28 | 14.78 | 14.91 | 14.45 | 26789 |
| 1738884900 | 14.89 | 0.09 | 0.61 | 14.76 | 15.03 | 14.6399 | 21548 |
| 1738798500 | 14.8 | 0.27 | 1.86 | 14.59 | 14.83 | 14.2994 | 36602 |
| 1738712100 | 14.53 | 0.76 | 5.52 | 13.82 | 14.58 | 13.7 | 53879 |
| 1738625700 | 13.77 | 0.49 | 3.69 | 13.01 | 13.78 | 13 | 30745 |
| 1738366500 | 13.28 | -0.61 | -4.36 | 13.93 | 13.9702 | 13.21 | 24582 |
| 1738280100 | 13.885 | 0.35 | 2.55 | 13.71 | 13.9899 | 13.7 | 20053 |
| 1738193700 | 13.54 | 0.07 | 0.52 | 13.48 | 13.67 | 13.3 | 20583 |
| 1738107300 | 13.47 | 0.45 | 3.42 | 13.05 | 13.58 | 13.05 | 25787 |
| 1738020900 | 13.025 | -1.17 | -8.21 | 13.96 | 13.96 | 12.81 | 129941 |
| 1737761700 | 14.19 | -1.6 | -10.13 | 14.52 | 14.9953 | 13.794 | 42607 |
| 1737675300 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1737588900 | 15.79 | -0.17 | -1.07 | 15.76 | 16.015 | 15.71 | 25077 |
| 1737502500 | 15.96 | 0.27 | 1.72 | 15.8 | 16.059999 | 15.41 | 22302 |
| 1737156900 | 15.69 | 0.04 | 0.26 | 15.63 | 15.8 | 15.415 | 24502 |
| 1737070500 | 15.65 | 0.11 | 0.71 | 15.41 | 15.69 | 15.34 | 19867 |
| 1736984100 | 15.54 | 0.65 | 4.37 | 14.89 | 15.54 | 14.89 | 31097 |
| 1736897700 | 14.89 | 0.23 | 1.57 | 14.7 | 14.965 | 14.67 | 23019 |
| 1736811300 | 14.66 | 0.05 | 0.34 | 14.4 | 14.725 | 14.38 | 23446 |
| 1736552100 | 14.61 | -0.48 | -3.18 | 15.03 | 15.305 | 14.4921 | 25204 |
| 1736379300 | 15.09 | -0.32 | -2.08 | 15.27 | 15.3899 | 15.09 | 17259 |
| 1736292900 | 15.41 | -0.12 | -0.77 | 15.61 | 15.61 | 15.17 | 15657 |
| 1736206500 | 15.53 | -0.05 | -0.32 | 15.66 | 15.91 | 15.4 | 29263 |
| 1735947300 | 15.58 | 0.26 | 1.70 | 15.37 | 15.58 | 15.18 | 10384 |
| 1735860900 | 15.32 | -0.49 | -3.10 | 15.87 | 15.87 | 15.23 | 30964 |
| 1735688100 | 15.81 | 0.22 | 1.41 | 15.66 | 15.97 | 15.41 | 15460 |
| 1735601700 | 15.59 | 0.03 | 0.19 | 15.43 | 15.72 | 15.3033 | 15433 |
| 1735342500 | 15.56 | -0.09 | -0.58 | 15.56 | 15.56 | 15.335 | 9895 |
| 1735256100 | 15.65 | -0.03 | -0.19 | 15.69 | 15.895 | 15.45 | 26382 |
| 1735077840 | 15.68 | -0.1 | -0.63 | 15.6 | 15.8 | 15.47 | 9601 |
| 1734996900 | 15.78 | -0.2 | -1.25 | 15.84 | 16.26 | 15.4556 | 31261 |
| 1734737700 | 15.98 | 0.12 | 0.76 | 15.86 | 16.2442 | 15.65 | 35374 |
| 1734651300 | 15.86 | 0.11 | 0.70 | 15.95 | 16.635 | 15.84 | 38092 |
| 1734564900 | 15.75 | -1.15 | -6.80 | 17 | 17.34 | 15.75 | 23427 |
| 1734478500 | 16.9 | -0.3 | -1.74 | 17.11 | 17.32 | 16.6 | 22019 |
| 1734392100 | 17.2 | 0.02 | 0.12 | 17.28 | 17.355 | 17.1 | 20128 |
| 1734132900 | 17.18 | -0.07 | -0.41 | 17.2 | 17.315 | 16.93 | 12978 |
| 1734046500 | 17.25 | 0.12 | 0.70 | 17.11 | 17.79 | 16.75 | 27212 |
| 1733960100 | 17.13 | -0.22 | -1.27 | 17.56 | 17.745 | 16.99 | 36814 |
| 1733873700 | 17.35 | -0.18 | -1.03 | 17.44 | 17.6 | 17.205 | 10232 |
| 1733787300 | 17.53 | -0.03 | -0.17 | 17.57 | 18.29 | 17.34 | 23963 |
| 1733528100 | 17.56 | -0.41 | -2.28 | 17.87 | 17.8717 | 17.47 | 34442 |
| 1733441700 | 17.97 | -0.29 | -1.59 | 18.35 | 18.57 | 17.93 | 20703 |
| 1733355300 | 18.26 | 0.56 | 3.13 | 17.75 | 18.26 | 17.6866 | 23693 |
| 1733268900 | 17.705 | -0.03 | -0.14 | 17.64 | 17.75 | 17.48 | 10891 |
| 1733182500 | 17.73 | 0.41 | 2.34 | 17.42 | 17.7496 | 17.01 | 46804 |
| 1732917840 | 17.325 | -0.11 | -0.60 | 17.61 | 17.61 | 17.1 | 17402 |
| 1732750500 | 17.43 | -0.01 | -0.06 | 17.66 | 17.66 | 17.38 | 10731 |
| 1732664100 | 17.44 | 0.08 | 0.46 | 17.35 | 17.6419 | 17.18 | 31307 |
| 1732577700 | 17.36 | 0.2 | 1.17 | 17.24 | 17.71 | 16.99 | 37884 |
| 1732318500 | 17.16 | 0.36 | 2.14 | 16.93 | 17.165 | 16.23 | 37678 |
| 1732232100 | 16.8 | 0.43 | 2.63 | 16.5 | 16.845 | 16.309999 | 34085 |
| 1732145700 | 16.37 | 0.07 | 0.43 | 16.39 | 16.45 | 16.12 | 41218 |
| 1732059300 | 16.3 | -0.07 | -0.43 | 16.329999 | 16.425 | 16.16 | 18811 |
