ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for discussion 같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
Origin Materials Inc

Origin Materials Inc (ORGNW)

0.065
0.0046
(7.62%)
마감 19 3월 5:00AM
0.065
0.00
(0.00%)
시간외 거래: 5:00AM
기간변동변동 %시가고가저가평균 일일 거래량VWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

개인 투자자를 위한 전문가급 도구.

날짜종가변동변동 %시가고가저가거래량
17423373000.0650.00467.620.06680.0740.068110
17422509000.0604-0.00535-8.140.060.08989990.0651375
17419917000.06575-0.017228-20.760.07460.090.051117570
17419053000.082978-0.003522-4.070.07610.08440.076114115
17418189000.08649990.016499923.570.070.08649990.0579774
17417325000.07-0.0176-20.090.07070.07070.071630
17416461000.08760.00283.300.0813010.08760.0799496
17413905000.08480.0070999.140.08010.0890.07775615
17413041000.077701-0.005049-6.100.08780.090.077710881
17412177000.082750.005056.500.08699990.08699990.082751001
17411313000.077700.000.0750.07840.0751500
17410449000.0777-0.0086-9.970.07840.0903220.07774501
17407857000.08630.00232.740.09410.0950.08631860
17406993000.08400.000.0840.0840.084100
17406129000.084-0.0067-7.390.07870.0850.07812737
17405265000.0907-0.0137-13.120.090.10830.077732656
17404401000.10440.00949.890.08950.1085010.089512501
17401809000.095-0.0062-6.130.1061010.1340.09516188
17400945000.10120.0164519.410.090.11180.09129074
17400081000.08475-0.00515-5.730.07770.08989990.07771680
17399217000.08989990.009899912.370.07770.08989990.077718613
17395761000.080.00658.840.080.08010.087218
17394897000.0735-0.023-23.830.09090.09830.073584853
17394033000.0965-0.0032-3.210.090.09650.095948
17393169000.09970.00717.670.09250.09970.092516533
17392305000.0926-0.0039-4.040.09560.09650.092515635
17389713000.0965-0.0025-2.530.0990.0990.0919661
17388849000.099-0.001-1.000.10.10.08525563
17387985000.10.0055.260.0880.10.0882575
17387121000.095-0.0027-2.760.08780.09510.08699994876
17386257000.0977-0.0048-4.680.094070.09770.094073394
17383665000.10249990.00269992.710.10.10890.085464021
17382801000.0998-0.0112-10.090.11880.11880.09259040
17381937000.11100.000.1110.1110.111205
17381073000.1110.0043.740.10480.11340.09854041
17380209000.1070.0077.000.1138990.1138990.1075000
17377617000.1-0.0001-0.100.10050.1207860.0968370
17376753000.100100.000.10010.10010.10010
17375889000.1001-0.0377-27.360.13750.13750.10014313
17375025000.13780.037837.800.0950.13780.08565407
17371569000.1-0.0099-9.010.1050.1098990.09532251
17370705000.1099-0.004-3.510.1050.110.1053998
17369841000.11390.02879933.840.0850.11870.0856117
17368977000.085101-0.024899-22.640.1150.1150.07544213
17368113000.11-0.006-5.170.110.110.13839
17365521000.1160.0065.450.13070.13070.1112370
17363793000.11-0.007501-6.380.1180.12690.18761
17362929000.117501-0.022399-16.010.09060.140.0919240
17362065000.13990.01259.810.08520.14990.085233885
17359473000.12740.032434.110.130.130.106522408
17358609000.095-0.0337-26.180.12870.130.09510474
17356881000.12870.00877.250.11770.1340.117756497
17356017000.120.034740.680.1070.120.0861165915
17353425000.0853-0.0182-17.580.10040.11830.082414081
17352561000.10350.018521.760.08150.11850.0805159627
17350778400.0850.0011.190.110.110.08400113491
17349969000.084-0.006-6.670.090.1010.0849285
17347377000.090.0055.880.0850.12250.08513119
17346513000.08500.000.08580.08580.0859501