OppFi Inc【OPFI.WS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

OppFi Inc (OPFI.WS)

5.80

0.60

(11.54%)

마감 07 2월 6:00AM

5.80

0.00

( 0.00% )

시간외 단일가: 10:01PM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738885200	5.8	0.6	11.54	5.32	6.01	5.3099999	225866
1738798800	5.2	0.31	6.34	4.95	5.32	4.74	177083
1738712400	4.89	0.78	18.98	4.12	4.94	4.12	237012
1738626000	4.11	-0.05	-1.20	3.98	4.26	3.74	91267
1738366800	4.16	0.03	0.73	4.23	4.49	3.87	72727
1738280400	4.13	-0.06	-1.44	4.35	4.75	4.13	153601
1738194000	4.1903	0.02	0.48	4.15	4.57	3.95	64843
1738107600	4.1701	0.89	27.14	3.58	4.38	3.58	213087
1738021200	3.2799999	-0.18	-5.20	3.4	3.4	2.5	60214
1737762000	3.46	0.52	17.69	3.0099999	3.57	3.0099999	105741
1737675600	2.94	0	0.00	2.94	2.94	2.94	0
1737589200	2.94	-0.06	-2.00	3.1	3.1001	2.9	83980
1737502800	3	0.44	17.14	2.85	3.23	2.85	253694
1737157200	2.561	0.01	0.43	2.62	3.04	2.54	87419
1737070800	2.55	-0.45	-15.00	2.9	2.9391	2.38	370933
1736984400	3	0.87	40.85	2.35	3.02	2.17	417476
1736898000	2.13	0.4	23.12	1.83	2.4415	1.8208	401773
1736811600	1.73	0.23	15.33	1.45	1.73	1.43	195208
1736552400	1.5	0.65	76.45	1.15	1.53	1.1399999	441126
1736379600	0.8501	0.0201	2.42	0.8	0.96	0.62	153073
1736293200	0.83	-0.0698	-7.76	0.95	0.95	0.77	152236
1736206800	0.8998	-0.0816	-8.31	0.96	0.99	0.6899999	185993
1735947600	0.9814	0.0114	1.18	1.04	1.05	0.96	455091
1735861200	0.97	0.1	11.49	0.89	1.1	0.89	195282
1735688400	0.87	0.005	0.58	0.8282	0.8955	0.7436	57680
1735602000	0.865	0.016	1.88	0.87	0.89	0.8478	13654
1735342800	0.849	-0.083	-8.91	0.9212	0.932	0.7204	20748
1735256400	0.932	0.147	18.73	0.8	0.98	0.8	62413
1735077840	0.785	0.045	6.08	0.7524	0.794	0.75	67500
1734997200	0.74	-0.0775	-9.48	0.92	0.92	0.735	39713
1734738000	0.8175	0.0375	4.81	0.71	0.8175	0.36	71441
1734651600	0.78	-0.03	-3.70	0.8	0.8675	0.730401	14444
1734565200	0.81	-0.09	-10.00	0.94	1	0.81	62959
1734478800	0.9	0.0546	6.46	0.8454	0.91	0.8454	43493
1734392400	0.8454	0.0554	7.01	0.7834989	0.85	0.755	65768
1734133200	0.79	0.12	17.91	0.6783	0.8	0.676	25813
1734046800	0.67	-0.02	-2.90	0.67	0.7	0.65	221390
1733960400	0.6899999	-0.0413	-5.65	0.7	0.73	0.6899999	4183
1733874000	0.7312999	0.0412989	5.99	0.6525	0.758	0.6524	41949
1733787600	0.690001	-0.079999	-10.39	0.8	0.8	0.690001	52473
1733528400	0.77	-0.029999	-3.75	0.8	0.8	0.707	30736
1733442000	0.799999	-0.016001	-1.96	0.791	0.835	0.73	31834
1733355600	0.8159999	-0.022	-2.63	0.84	0.84	0.6667999	61035
1733269200	0.838	-0.0728	-7.99	0.87	0.87	0.734	84151
1733182800	0.9108	-0.1036	-10.21	1.01	1.01	0.85	227863
1732917840	1.0144	0.03	2.67	0.98	1.15	0.95	33915
1732750800	0.988	0.058	6.24	0.931	1	0.9169	69431
1732664400	0.93	0.0883	10.49	0.89	0.935	0.89	141002
1732578000	0.8417	0.0817	10.75	0.8	0.887399	0.8	118637
1732318800	0.76	0.075	10.95	0.6899999	0.8	0.628472	124554
1732232400	0.685	0.0551	8.75	0.6299	0.6899999	0.6001	62997
1732146000	0.6299	-0.0109	-1.70	0.65	0.6556	0.5701	26245
1732059600	0.6408	0.0408	6.80	0.6	0.6899999	0.5329	69855
1731973200	0.6	0.0554	10.17	0.5446	0.61	0.5446	67178
1731714000	0.5446	0.0326	6.37	0.5275	0.582	0.45	149218
1731627600	0.512	-0.008	-1.54	0.52	0.5336999	0.512	26365
1731541200	0.52	-0.07	-11.86	0.59995	0.6	0.477	48781
1731454800	0.59	0.091	18.24	0.5	0.63	0.48	271698
1731368400	0.499	0.0445	9.79	0.42	0.5	0.4099999	76375
1731109200	0.4545	0.0145	3.30	0.38	0.4545	0.3526	16496
1731022800	0.44	0.13	41.94	0.3564	0.46	0.33	386786

First Trust Global Funds

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관