Hot Features
프리미엄
Optex Systems Holdings Inc (OPXS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.98581560284 | 7.05 | 7.095 | 6.56 | 50779 | 6.78400764 | CS |
| 4 | -1.09 | -13.625 | 8 | 9.54 | 6.56 | 38945 | 7.60052239 | CS |
| 12 | -1.41 | -16.9471153846 | 8.32 | 10.3033 | 6.56 | 30271 | 8.26299349 | CS |
| 26 | -0.29 | -4.02777777778 | 7.2 | 10.3033 | 6.56 | 26812 | 8.09866714 | CS |
| 52 | 0.69 | 11.0932475884 | 6.22 | 10.3033 | 5.14 | 24102 | 7.57923013 | CS |
| 156 | 3.66 | 112.615384615 | 3.25 | 10.3033 | 2.87 | 21835 | 6.29094622 | CS |
| 260 | 3.66 | 112.615384615 | 3.25 | 10.3033 | 2.87 | 21835 | 6.29094622 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 6.91 | -0.04 | -0.58 | 6.96 | 7.04 | 6.8 | 15618 |
| 1736206500 | 6.95 | 0.34 | 5.14 | 6.6 | 6.95 | 6.6 | 33864 |
| 1735947300 | 6.61 | -0.11 | -1.64 | 6.64 | 6.8965 | 6.5599999 | 52930 |
| 1735860900 | 6.72 | -0.14 | -2.04 | 6.87 | 6.92 | 6.6 | 36973 |
| 1735688100 | 6.86 | -0.17 | -2.42 | 7.05 | 7.095 | 6.61 | 81749 |
| 1735601700 | 7.03 | 0.01 | 0.14 | 7 | 7.4308 | 6.83 | 80270 |
| 1735342500 | 7.02 | -0.17 | -2.36 | 7.39 | 7.39 | 6.59 | 60627 |
| 1735256100 | 7.19 | -0.45 | -5.89 | 7.65 | 7.65 | 7 | 42470 |
| 1735077840 | 7.64 | 0.02 | 0.26 | 7.41 | 7.8662 | 7.41 | 8981 |
| 1734996900 | 7.62 | -0.78 | -9.29 | 8.16 | 8.16 | 7.4 | 54299 |
| 1734737700 | 8.4 | -0.45 | -5.08 | 8.82 | 8.82 | 7.71 | 75599 |
| 1734651300 | 8.85 | -0.06 | -0.67 | 8.98 | 9.38 | 8.77 | 6924 |
| 1734564900 | 8.91 | -0.07 | -0.78 | 8.97 | 9.5399999 | 8.91 | 29313 |
| 1734478500 | 8.98 | -0.19 | -2.07 | 8.8699999 | 9.47 | 8.51 | 17909 |
| 1734392100 | 9.17 | 0.87 | 10.48 | 8.74 | 9.25 | 8.2383 | 43856 |
| 1734132900 | 8.3 | 0.1 | 1.22 | 8.33 | 8.53 | 8.19 | 13307 |
| 1734046500 | 8.2 | -0.16 | -1.91 | 8.41 | 8.8 | 8.2 | 22184 |
| 1733960100 | 8.36 | -0.15 | -1.76 | 8.68 | 8.8 | 8.1 | 15949 |
| 1733873700 | 8.51 | 0.52 | 6.51 | 7.87 | 9.09 | 7.86 | 37264 |
| 1733787300 | 7.99 | -0.04 | -0.50 | 8.08 | 8.2 | 7.7966 | 17131 |
| 1733528100 | 8.03 | 0.03 | 0.37 | 8.11 | 8.2719 | 8 | 11826 |
| 1733441700 | 8 | -0.08 | -0.99 | 8.1199999 | 8.19 | 7.7 | 43859 |
| 1733355300 | 8.08 | -0.32 | -3.81 | 8.4 | 8.43 | 8.05 | 22618 |
| 1733268900 | 8.4 | -0.2 | -2.33 | 8.61 | 8.66 | 8.4 | 13892 |
| 1733182500 | 8.6 | -0.3 | -3.37 | 9 | 9 | 8.55 | 17093 |
| 1732917840 | 8.9 | -0.07 | -0.78 | 8.8699999 | 9.0474 | 8.85 | 5160 |
| 1732750500 | 8.97 | 0.03 | 0.34 | 9.03 | 9.03 | 8.7 | 6976 |
| 1732664100 | 8.94 | 0.15 | 1.71 | 9 | 9.1245999 | 8.67 | 7470 |
| 1732577700 | 8.7899999 | 0.18 | 2.09 | 8.75 | 9.18 | 8.75 | 14644 |
| 1732318500 | 8.61 | 0.42 | 5.13 | 8.2899999 | 8.65 | 8.28 | 16141 |
| 1732232100 | 8.19 | -0.9 | -9.93 | 9.13 | 9.21 | 8.1 | 56402 |
| 1732145700 | 9.0932 | -0.37 | -3.88 | 9.58 | 9.74 | 9.05 | 21450 |
| 1732059300 | 9.46 | 0.66 | 7.53 | 9.09 | 9.5665 | 9 | 38417 |
| 1731972900 | 8.7973 | 0.5 | 5.99 | 8.42 | 9.03 | 8.3608 | 34863 |
| 1731713700 | 8.3 | -0.04 | -0.48 | 8.3699999 | 8.45 | 8.05 | 14014 |
| 1731627300 | 8.34 | -0.08 | -0.95 | 8.49 | 8.49 | 8.07 | 12720 |
| 1731540900 | 8.42 | 0.24 | 2.93 | 8.27 | 8.45 | 8.2449999 | 13356 |
| 1731454500 | 8.18 | 0 | 0.00 | 8.25 | 8.3727 | 8.03 | 14182 |
| 1731368100 | 8.18 | 0.03 | 0.37 | 8.15 | 8.32 | 8.0203 | 19583 |
| 1731108900 | 8.15 | -0.01 | -0.12 | 8.16 | 8.2899999 | 7.9 | 17269 |
| 1731022500 | 8.16 | 0.07 | 0.87 | 8.14 | 8.2089 | 7.98 | 15936 |
| 1730936100 | 8.09 | -0.01 | -0.12 | 8.2899999 | 8.2899999 | 7.78 | 13529 |
| 1730849700 | 8.1 | 0.1 | 1.25 | 8.06 | 8.2 | 8.0337 | 5661 |
| 1730763300 | 8 | 0.08 | 0.97 | 8.03 | 8.4799 | 7.8201 | 21917 |
| 1730500500 | 7.923 | -0.36 | -4.31 | 8.28 | 8.301 | 7.83 | 29038 |
| 1730414100 | 8.28 | 0.27 | 3.37 | 8.05 | 8.377 | 7.7 | 26581 |
| 1730327700 | 8.01 | -0.96 | -10.70 | 8.96 | 9.1083 | 7.8 | 90226 |
| 1730241300 | 8.97 | -0.45 | -4.78 | 9.05 | 9.72 | 8.802 | 32852 |
| 1730154900 | 9.42 | -0.28 | -2.89 | 9.7 | 9.72 | 9.4 | 19293 |
| 1729895700 | 9.7 | -0.21 | -2.12 | 9.92 | 10.15 | 9.43 | 30159 |
| 1729809300 | 9.91 | 0.93 | 10.36 | 8.96 | 9.91 | 8.94 | 43798 |
| 1729722900 | 8.98 | -0.98 | -9.84 | 10.24 | 10.3033 | 8.51 | 49985 |
| 1729636500 | 9.96 | 0.86 | 9.45 | 9.2 | 10.07 | 9.198 | 88100 |
| 1729550100 | 9.1 | 0.64 | 7.58 | 8.47 | 9.4 | 8.3627 | 108661 |
| 1729290900 | 8.4588 | 0.08 | 0.94 | 8.36 | 8.47 | 8.21 | 22555 |
| 1729204500 | 8.38 | 0.04 | 0.48 | 8.35 | 8.4602 | 8.3406 | 11264 |
| 1729118100 | 8.34 | 0.03 | 0.33 | 8.31 | 8.35 | 8.21 | 24749 |
| 1729031700 | 8.3128 | 0 | 0.03 | 8.32 | 8.38 | 8.295 | 3958 |
| 1728945300 | 8.31 | -0.11 | -1.31 | 8.31 | 8.4199 | 8.2208 | 13235 |
| 1728686100 | 8.42 | -0.02 | -0.24 | 8.46 | 8.46 | 8.15 | 24211 |
| 1728599700 | 8.44 | 0.26 | 3.22 | 8.31 | 8.46 | 8.195 | 12261 |
| 1728513300 | 8.1771 | 0.03 | 0.33 | 8.26 | 8.3325 | 8.0787 | 23232 |
| 1728426900 | 8.15 | -0.14 | -1.69 | 8.2899999 | 8.3091 | 7.9688 | 17964 |
