Origin Materials Inc (ORGNW)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726871700 | 0.1497 | -0.0004 | -0.27 | 0.16 | 0.1601 | 0.1266 | 204924 |
1726785300 | 0.1501 | 0.0144001 | 10.61 | 0.1486 | 0.1749 | 0.135 | 190501 |
1726698900 | 0.1356999 | 0.0116999 | 9.44 | 0.121 | 0.2 | 0.121 | 181563 |
1726612500 | 0.124 | -0.006 | -4.62 | 0.1011 | 0.1647 | 0.1011 | 113737 |
1726526100 | 0.13 | -0.01 | -7.14 | 0.12 | 0.15 | 0.12 | 25283 |
1726266900 | 0.14 | 0.003 | 2.19 | 0.15 | 0.15 | 0.1225 | 6092 |
1726180500 | 0.137 | 0.0031 | 2.32 | 0.1321 | 0.15 | 0.1321 | 108946 |
1726094100 | 0.1339 | 0.034 | 34.03 | 0.0989 | 0.1365 | 0.0989 | 53034 |
1726007700 | 0.0999 | -0.020084 | -16.74 | 0.0907 | 0.0999 | 0.0898999 | 32750 |
1725921300 | 0.119984 | 0.020084 | 20.10 | 0.085 | 0.1399 | 0.085 | 31949 |
1725662100 | 0.0999 | -0.0071 | -6.64 | 0.0906 | 0.11 | 0.0906 | 20754 |
1725575700 | 0.107 | -0.003 | -2.73 | 0.11 | 0.11 | 0.107 | 7330 |
1725489300 | 0.11 | 0.015 | 15.79 | 0.096 | 0.1288 | 0.082499 | 69261 |
1725402900 | 0.095 | -0.005 | -5.00 | 0.09501 | 0.1 | 0.095 | 8121 |
1725057300 | 0.1 | 0 | 0.00 | 0.11 | 0.1111 | 0.0949 | 46914 |
1724970900 | 0.1 | 0.01 | 11.11 | 0.084399 | 0.1 | 0.0830999 | 25329 |
1724884500 | 0.09 | 0.0001001 | 0.11 | 0.099 | 0.0999 | 0.0862 | 6941 |
1724798100 | 0.0898999 | 0.0008999 | 1.01 | 0.098 | 0.098 | 0.0803 | 17932 |
1724711700 | 0.089 | -0.015 | -14.42 | 0.11 | 0.11 | 0.08 | 39610 |
1724452500 | 0.104 | 0.0011 | 1.07 | 0.105 | 0.1108 | 0.1 | 60127 |
1724366100 | 0.1029 | -0.0021 | -2.00 | 0.105 | 0.1111 | 0.0801 | 116341 |
1724279700 | 0.105 | 0.004899 | 4.89 | 0.1 | 0.105 | 0.088 | 124965 |
1724193300 | 0.100101 | 0.000101 | 0.10 | 0.0902 | 0.1173 | 0.0902 | 449689 |
1724106900 | 0.1 | 0.0235 | 30.72 | 0.0895 | 0.1499 | 0.0737 | 392784 |
1723847700 | 0.0765 | 0.025 | 48.54 | 0.055 | 0.0998 | 0.045 | 248863 |
1723761300 | 0.0515 | 0.0113 | 28.11 | 0.052399 | 0.0565 | 0.0499 | 178407 |
1723674900 | 0.0402 | 0.0004 | 1.01 | 0.04 | 0.05 | 0.0354999 | 204763 |
1723588500 | 0.0398 | -0.003 | -7.01 | 0.04245 | 0.0465 | 0.0376 | 164480 |
1723502100 | 0.0428 | -0.0019 | -4.25 | 0.0415 | 0.0429 | 0.0415 | 5300 |
1723242900 | 0.0446999 | -0.0059 | -11.66 | 0.0525 | 0.0525 | 0.0313 | 61441 |
1723156500 | 0.0506 | 0.0153 | 43.34 | 0.0425 | 0.055 | 0.0304 | 86830 |
1723070100 | 0.0353 | -0.003699 | -9.48 | 0.0425 | 0.0425 | 0.0353 | 5655 |
1722983700 | 0.038999 | 8.8E-5 | 0.23 | 0.0398989 | 0.04 | 0.035 | 23555 |
1722897300 | 0.038911 | -0.00774 | -16.59 | 0.05 | 0.0509999 | 0.0353 | 6780 |
1722638100 | 0.046651 | -0.003449 | -6.88 | 0.05 | 0.05 | 0.046651 | 1100 |
1722551700 | 0.0501 | 0.003211 | 6.85 | 0.049899 | 0.0501 | 0.049899 | 13951 |
1722465300 | 0.046889 | 0.006889 | 17.22 | 0.0353 | 0.05 | 0.0353 | 6809 |
1722378900 | 0.04 | -0.0085 | -17.53 | 0.0495 | 0.05 | 0.0356 | 94661 |
1722292500 | 0.0485 | -0.0075 | -13.39 | 0.057 | 0.057 | 0.0485 | 597 |
1722033300 | 0.056 | 0.000101 | 0.18 | 0.050999 | 0.056 | 0.046 | 9955 |
1721946900 | 0.055899 | 0.002899 | 5.47 | 0.055899 | 0.055899 | 0.055899 | 750 |
1721860500 | 0.053 | 0.0022 | 4.33 | 0.0508 | 0.053 | 0.05 | 11942 |
1721774100 | 0.0508 | -0.0071 | -12.26 | 0.0575 | 0.0575 | 0.05 | 54231 |
1721687700 | 0.0579 | -0.0001 | -0.17 | 0.05 | 0.058 | 0.05 | 11047 |
1721428500 | 0.058 | 0.0089 | 18.13 | 0.058 | 0.058 | 0.058 | 275 |
1721342100 | 0.0491 | -0.008799 | -15.20 | 0.0462 | 0.0492 | 0.0462 | 2140 |
1721255700 | 0.057899 | 0.0049 | 9.25 | 0.050101 | 0.058 | 0.050101 | 4900 |
1721169300 | 0.052999 | -0.005001 | -8.62 | 0.05 | 0.058 | 0.0461499 | 25157 |
1721082900 | 0.058 | 0.0005 | 0.87 | 0.06 | 0.06 | 0.05105 | 44456 |
1720823700 | 0.0575 | 0.0055 | 10.58 | 0.0496 | 0.068 | 0.0458 | 65595 |
1720737300 | 0.052 | 0.0090001 | 20.93 | 0.0449 | 0.057099 | 0.0403 | 34645 |
1720650900 | 0.0429999 | -0.002 | -4.44 | 0.0403 | 0.045 | 0.04 | 4585 |
1720564500 | 0.045 | 0.0045 | 11.11 | 0.0404 | 0.0497 | 0.0404 | 1899 |
1720478100 | 0.0405 | -0.0094 | -18.84 | 0.0649 | 0.0649 | 0.04 | 179418 |
1720218900 | 0.0499 | 0.0002 | 0.40 | 0.0462 | 0.0649 | 0.0399 | 213420 |
1720040640 | 0.0497 | 0.008 | 19.18 | 0.0400999 | 0.0497 | 0.0400999 | 34761 |
1719959700 | 0.0417 | -0.0018 | -4.14 | 0.0436 | 0.0439 | 0.04 | 28634 |
1719873300 | 0.0434999 | -0.0115 | -20.91 | 0.0594 | 0.0594 | 0.0406 | 79490 |
1719614100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1719527700 | 0.055 | 0.0001 | 0.18 | 0.055 | 0.06 | 0.052 | 10867 |
1719441300 | 0.0549 | 0.0062 | 12.73 | 0.0497999 | 0.055 | 0.0497999 | 25879 |
1719354900 | 0.0487 | -0.0028 | -5.44 | 0.0483 | 0.04979 | 0.04 | 7184 |
1719268500 | 0.0515 | 0.0114001 | 28.43 | 0.04 | 0.0515 | 0.04 | 34411 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관