Hot Features
프리미엄
Opendoor Technologies Inc (25M)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.057 | -5.22456461962 | 1.091 | 1.1425 | 0.99 | 30636 | 1.11494653 | DE |
| 4 | -0.4105 | -28.4181377639 | 1.4445 | 1.5485 | 0.99 | 24138 | 1.264727 | DE |
| 12 | -0.582 | -36.0148514851 | 1.616 | 1.7645 | 0.99 | 19842 | 1.36625145 | DE |
| 26 | -1.0199999 | -49.6591991071 | 2.0539999 | 2.3159999 | 0.99 | 21623 | 1.6275728 | DE |
| 52 | -1.5864999 | -60.5418798146 | 2.6204999 | 2.959 | 0.99 | 23536 | 1.8427306 | DE |
| 156 | -2.624 | -71.7331875342 | 3.658 | 4.44 | 0.99 | 24118 | 2.23576331 | DE |
| 260 | -2.624 | -71.7331875342 | 3.658 | 4.44 | 0.99 | 24118 | 2.23576331 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 1.046 | -0 | -0.24 | 1.0249999 | 1.046 | 1.0249999 | 23587 |
| 1741901220 | 1.0485 | -0.07 | -6.55 | 1.105 | 1.11 | 1.0485 | 1892 |
| 1741814820 | 1.122 | 0.1 | 9.30 | 1.0385 | 1.122 | 1.0385 | 73250 |
| 1741728420 | 1.0265 | -0.11 | -9.80 | 1.09 | 1.09 | 0.99 | 15081 |
| 1741642020 | 1.1379999 | 0.01 | 0.98 | 1.102 | 1.1425 | 1.1 | 16732 |
| 1741382820 | 1.127 | 0.05 | 4.35 | 1.091 | 1.127 | 1.0694999 | 46226 |
| 1741296420 | 1.08 | -0.07 | -6.33 | 1.1205 | 1.1205 | 1.08 | 15263 |
| 1741210020 | 1.153 | -0.04 | -3.43 | 1.2144999 | 1.2144999 | 1.125 | 5650 |
| 1741123620 | 1.194 | 0.06 | 5.29 | 1.1275 | 1.194 | 1.087 | 39872 |
| 1741037220 | 1.1339999 | -0.12 | -9.39 | 1.2795 | 1.29 | 1.1339999 | 26039 |
| 1740778020 | 1.2515 | -0.12 | -8.78 | 1.3475 | 1.3475 | 1.242 | 31268 |
| 1740691620 | 1.372 | -0.11 | -7.52 | 1.479 | 1.51 | 1.372 | 6965 |
| 1740605220 | 1.4835 | 0.07 | 4.92 | 1.437 | 1.496 | 1.437 | 6754 |
| 1740518820 | 1.414 | 0.13 | 10.25 | 1.319 | 1.42 | 1.2615 | 76791 |
| 1740432420 | 1.2825 | -0.06 | -4.29 | 1.345 | 1.3495 | 1.2595 | 18862 |
| 1740173220 | 1.34 | -0.06 | -4.52 | 1.363 | 1.363 | 1.326 | 2699 |
| 1740086820 | 1.4035 | -0.08 | -5.17 | 1.473 | 1.473 | 1.389 | 13600 |
| 1740000420 | 1.48 | 0.02 | 1.20 | 1.47 | 1.5485 | 1.47 | 15600 |
| 1739914020 | 1.4625 | 0.01 | 0.41 | 1.4795 | 1.5235 | 1.457 | 49397 |
| 1739827620 | 1.4564999 | 0.01 | 0.76 | 1.479 | 1.4795 | 1.4564999 | 2494 |
| 1739568420 | 1.4455 | 0.03 | 2.16 | 1.4444999 | 1.4455 | 1.3875 | 18325 |
| 1739482020 | 1.415 | -0.02 | -1.46 | 1.4195 | 1.4375 | 1.415 | 13100 |
| 1739395620 | 1.436 | 0.11 | 7.97 | 1.3265 | 1.436 | 1.2855 | 29454 |
| 1739309220 | 1.33 | 0.01 | 0.61 | 1.339 | 1.419 | 1.314 | 6408 |
| 1739222820 | 1.322 | 0.02 | 1.69 | 1.3085 | 1.34 | 1.29 | 2986 |
| 1738963620 | 1.3 | -0.04 | -2.69 | 1.3545 | 1.3615 | 1.3 | 6598 |
| 1738877220 | 1.336 | 0.03 | 2.14 | 1.311 | 1.347 | 1.311 | 7818 |
| 1738790820 | 1.308 | 0.02 | 1.87 | 1.282 | 1.317 | 1.282 | 1925 |
| 1738704420 | 1.284 | -0.02 | -1.53 | 1.2885 | 1.294 | 1.28 | 2356 |
| 1738618020 | 1.304 | -0.03 | -2.21 | 1.325 | 1.3345 | 1.2655 | 17289 |
| 1738358820 | 1.3334999 | -0.05 | -3.89 | 1.37 | 1.3995 | 1.3334999 | 7675 |
| 1738272420 | 1.3875 | -0.07 | -4.97 | 1.4165 | 1.44 | 1.379 | 18166 |
| 1738186020 | 1.46 | 0.01 | 0.72 | 1.472 | 1.472 | 1.46 | 2056 |
| 1738099620 | 1.4495 | 0.16 | 12.02 | 1.3095 | 1.4495 | 1.3095 | 14675 |
| 1738013220 | 1.294 | -0.05 | -3.90 | 1.2855 | 1.349 | 1.2855 | 30066 |
| 1737754020 | 1.3465 | -0.03 | -2.00 | 1.3965 | 1.3965 | 1.3465 | 14505 |
| 1737667620 | 1.374 | 0.02 | 1.29 | 1.349 | 1.374 | 1.3225 | 1156 |
| 1737581220 | 1.3565 | 0.02 | 1.23 | 1.3735 | 1.3735 | 1.3354999 | 11905 |
| 1737494820 | 1.34 | -0.03 | -2.23 | 1.3825 | 1.43 | 1.34 | 32398 |
| 1737408420 | 1.3705 | -0.06 | -4.49 | 1.3995 | 1.3995 | 1.3705 | 11035 |
| 1737149220 | 1.435 | -0.08 | -5.44 | 1.548 | 1.55 | 1.435 | 6860 |
| 1737062820 | 1.5175 | 0.07 | 4.94 | 1.4955 | 1.5175 | 1.4575 | 26892 |
| 1736976420 | 1.446 | 0.1 | 7.11 | 1.343 | 1.541 | 1.343 | 47406 |
| 1736890020 | 1.35 | 0.01 | 0.37 | 1.3975 | 1.405 | 1.35 | 8050 |
| 1736803620 | 1.345 | -0.09 | -6.40 | 1.4105 | 1.4105 | 1.344 | 32572 |
| 1736544420 | 1.437 | -0.05 | -3.49 | 1.497 | 1.497 | 1.4 | 64696 |
| 1736458020 | 1.489 | -0.01 | -0.50 | 1.487 | 1.4905 | 1.487 | 5450 |
| 1736371620 | 1.4965 | -0.05 | -3.45 | 1.5505 | 1.588 | 1.4965 | 48911 |
| 1736285220 | 1.55 | -0.1 | -6.20 | 1.643 | 1.6775 | 1.541 | 25911 |
| 1736198820 | 1.6525 | 0.05 | 2.93 | 1.6005 | 1.7645 | 1.6005 | 12505 |
| 1735939620 | 1.6055 | 0.06 | 4.08 | 1.537 | 1.6055 | 1.537 | 1871 |
| 1735853220 | 1.5425 | -0.03 | -1.72 | 1.547 | 1.592 | 1.5305 | 23013 |
| 1735594020 | 1.5694999 | -0.06 | -3.39 | 1.5765 | 1.58 | 1.5575 | 10715 |
| 1735334820 | 1.6245 | 0.03 | 1.69 | 1.6405 | 1.6405 | 1.599 | 21905 |
| 1734989220 | 1.5975 | -0.05 | -3.18 | 1.658 | 1.6585 | 1.572 | 12295 |
| 1734730020 | 1.65 | 0.05 | 3.25 | 1.616 | 1.65 | 1.535 | 27927 |
| 1734643620 | 1.598 | -0.06 | -3.85 | 1.651 | 1.7195 | 1.598 | 79472 |
| 1734557220 | 1.662 | -0.18 | -9.75 | 1.8365 | 1.8475 | 1.6505 | 28836 |
| 1734470820 | 1.8415 | 0.02 | 1.18 | 1.8515 | 1.8515 | 1.8155 | 3301 |
| 1734384420 | 1.82 | -0.02 | -1.09 | 1.809 | 1.862 | 1.7705 | 7706 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
