OMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 50.52 | 53.65 | 50.265 | 51.20 | 1,594,585 | 0.29 | 0.57% |
1개월 | 48.63 | 53.65 | 46.2331 | 49.56 | 1,093,123 | 2.18 | 4.48% |
3개월 | 44.41 | 53.65 | 44.23 | 48.50 | 1,052,627 | 6.40 | 14.41% |
6개월 | 37.89 | 53.65 | 36.52 | 46.33 | 1,056,799 | 12.92 | 34.10% |
1년 | 36.99 | 53.65 | 33.67 | 43.75 | 919,906 | 13.82 | 37.36% |
3년 | 57.63 | 63.19 | 28.77 | 45.27 | 1,187,973 | -6.82 | -11.83% |
5년 | 34.06 | 63.19 | 12.21 | 42.38 | 1,067,697 | 16.75 | 49.18% |
OMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 50.81 | 0.05 | 0.10% | 51.62 | 51.90 | 50.31 | 1,478,889 |
02 5월(5) 2024 | 50.76 | -1.35 | -2.59% | 52.00 | 52.15 | 50.265 | 2,009,016 |
01 5월(5) 2024 | 52.11 | 1.26 | 2.48% | 51.23 | 53.65 | 51.23 | 2,411,490 |
30 4월(4) 2024 | 50.85 | -0.04 | -0.08% | 51.00 | 51.36 | 50.44 | 1,451,000 |
27 4월(4) 2024 | 50.89 | 0.37 | 0.73% | 50.52 | 51.34 | 50.31 | 622,531 |
26 4월(4) 2024 | 50.52 | -0.79 | -1.54% | 50.68 | 50.745 | 49.97 | 1,037,759 |
25 4월(4) 2024 | 51.31 | 0.89 | 1.77% | 50.25 | 51.475 | 50.11 | 853,124 |
24 4월(4) 2024 | 50.42 | 1.26 | 2.56% | 49.10 | 50.735 | 49.05 | 820,624 |
23 4월(4) 2024 | 49.16 | 0.46 | 0.94% | 49.01 | 49.38 | 48.51 | 750,630 |
20 4월(4) 2024 | 48.70 | 0.80 | 1.67% | 47.82 | 48.99 | 47.82 | 780,479 |
19 4월(4) 2024 | 47.90 | 0.66 | 1.40% | 47.50 | 48.37 | 47.49 | 759,130 |
18 4월(4) 2024 | 47.24 | -0.20 | -0.42% | 47.88 | 48.16 | 47.145 | 667,104 |
17 4월(4) 2024 | 47.44 | 0.61 | 1.30% | 46.75 | 47.645 | 46.2407 | 1,230,140 |
16 4월(4) 2024 | 46.83 | 0.11 | 0.24% | 47.22 | 47.65 | 46.42 | 939,367 |
13 4월(4) 2024 | 46.72 | -0.85 | -1.79% | 47.14 | 47.52 | 46.2331 | 1,157,266 |
12 4월(4) 2024 | 47.57 | -0.58 | -1.20% | 48.39 | 48.61 | 47.2839 | 1,264,813 |
11 4월(4) 2024 | 48.15 | -1.40 | -2.83% | 48.62 | 48.99 | 47.95 | 801,133 |
10 4월(4) 2024 | 49.55 | -0.17 | -0.34% | 50.00 | 50.15 | 49.45 | 670,627 |
09 4월(4) 2024 | 49.72 | 0.62 | 1.26% | 49.46 | 50.26 | 49.46 | 883,914 |
06 4월(4) 2024 | 49.10 | 0.47 | 0.97% | 48.63 | 49.51 | 48.55 | 1,273,432 |
05 4월(4) 2024 | 48.63 | -0.78 | -1.58% | 50.23 | 50.70 | 48.63 | 929,631 |
04 4월(4) 2024 | 49.41 | -0.09 | -0.18% | 49.57 | 49.82 | 49.26 | 929,999 |