Opera Ltd【2V8】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Opera Ltd (2V8)

17.70

-0.40

(-2.21%)

마감 02 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5	2.90697674419	17.2	18.3	16.1	1667	17.6069946	DE
4	-0.9	-4.83870967742	18.6	19.1	16.1	952	17.59815959	DE
12	0.6	3.50877192982	17.1	19.7	16.1	1457	18.10328123	DE
26	5.9	50	11.8	19.7	9.1999999	1869	15.1387654	DE
52	7.4	71.8446601942	10.3	19.7	9.1999999	2152	13.98771206	DE
156	3.7	26.4285714286	14	19.7	9.1999999	1804	13.59899903	DE
260	3.7	26.4285714286	14	19.7	9.1999999	1804	13.59899903	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	18.1	0.1	0.56	18.1	18.3	18.1	870
1738272420	18	0.3	1.69	18	18.3	17.899999	4490
1738186020	17.7	0.7	4.12	17.5	17.7	17.399999	2139
1738099620	17	0.8	4.94	17	17	17	51
1738013220	16.2	-0.9	-5.26	16.5	16.8	16.1	1215
1737754020	17.1	-0.1	-0.58	17.2	17.2	17	440
1737667620	17.2	-0.7	-3.91	17.399999	17.7	17.2	1298
1737581220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1737494820	17.899999	0.1	0.56	17.3	17.899999	17.3	1330
1737408420	17.8	0.2	1.14	17.899999	17.899999	17.8	229
1737149220	17.6	0.2	1.15	17.399999	17.8	17.2	645
1737062820	17.399999	-0.2	-1.14	17.5	17.5	17.399999	419
1736976420	17.6	0.4	2.33	17.399999	17.8	17.1	568
1736890020	17.2	0	0.00	17.3	17.3	17.1	236
1736803620	17.2	0.1	0.58	17	17.5	16.899999	581
1736544420	17.1	0	0.00	17.3	17.3	16.6	688
1736458020	17.1	-0.4	-2.29	17.1	17.1	17.1	100
1736371620	17.5	0.1	0.57	17.6	17.899999	17.3	255
1736285220	17.399999	-1.2	-6.45	18.7	18.7	17.399999	2283
1736198820	18.6	-0.5	-2.62	18.7	18.7	18.5	848
1735939620	19.1	0.3	1.60	18.6	19.1	18.6	281
1735853220	18.8	1	5.62	18.2	18.8	18.2	537
1735594020	17.8	-0.1	-0.56	18	18.3	17.8	393
1735334820	17.899999	-0.3	-1.65	18.899999	19.2	17.899999	2285
1734989220	18.2	0.3	1.68	18.3	18.3	17.899999	500
1734730020	17.899999	-0.1	-0.56	17.5	17.899999	17.5	681
1734643620	18	-0.1	-0.55	17.8	18.5	17.8	622
1734557220	18.1	-0.8	-4.23	18.6	19	18.1	706
1734470820	18.899999	-0.1	-0.53	18.899999	19	18.6	1253
1734384420	19	0.7	3.83	18.3	19.1	18.3	1401
1734125220	18.3	-0.6	-3.17	19.1	19.1	18.3	265
1734038820	18.899999	0.8	4.42	17.899999	19.2	17.899999	2833
1733952420	18.1	0.4	2.26	18	18.1	18	3243
1733866020	17.7	-0.5	-2.75	18.1	18.1	17.5	766
1733779620	18.2	-0.1	-0.55	18.3	18.3	18.2	149
1733520420	18.3	0.3	1.67	17.8	18.3	17.8	154
1733434020	18	-0.2	-1.10	18.2	18.2	17	3408
1733347620	18.2	-0.8	-4.21	19.399999	19.399999	17.899999	4554
1733261220	19	-0.3	-1.55	19.2	19.2	19	103
1733174820	19.3	0.3	1.58	19	19.5	19	1790
1732915620	19	0.4	2.15	18.7	19	18.7	1329
1732829220	18.6	0	0.00	18.7	18.7	18.6	125
1732742820	18.6	-0.3	-1.59	18.8	19	18.5	1105
1732656420	18.899999	-0.2	-1.05	19.2	19.2	18.899999	604
1732570020	19.1	-0.4	-2.05	18.899999	19.7	18.899999	3732
1732310820	19.5	1	5.41	18.6	19.5	18.3	5642
1732224420	18.5	-0.2	-1.07	18.5	18.7	18.399999	909
1732138020	18.7	0.2	1.08	18.8	19.5	18.3	1401
1732051620	18.5	0.8	4.52	18.3	18.5	17.7	1374
1731965220	17.7	0.6	3.51	17	18.5	17	4921
1731705960	17.1	-0.3	-1.72	17.3	17.3	17	238
1731619560	17.399999	0	0.00	16.8	17.399999	16.8	1986
1731533160	17.399999	0.1	0.58	17.1	17.6	17	1774
1731446820	17.3	-0.1	-0.57	17.899999	17.899999	17.2	2306
1731360420	17.399999	0.5	2.96	17.1	18.3	17.1	6023
1731101220	16.899999	-0.2	-1.17	17.1	17.399999	16.7	1475
1731014760	17.1	1	6.21	16.2	17.1	16.2	898
1730928360	16.1	0.2	1.26	16.6	16.6	16	1724
1730841960	15.9	-0.4	-2.45	16.3	16.3	15.9	1006
1730755560	16.3	-0.2	-1.21	16.7	16.7	15.9	3446
1730496360	16.5	0	0.00	16.7	17	16.5	2345

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관