
Oxford Lane Capital Corp (4RQ)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.264 | -5.65128973563 | 4.6715 | 4.673 | 4.2729999 | 16809 | 4.47323182 | DE |
4 | -0.5925 | -11.85 | 5 | 5 | 4.2729999 | 11683 | 4.67995442 | DE |
12 | -0.4805 | -9.83019639935 | 4.888 | 5.15 | 4.2729999 | 10232 | 4.83995525 | DE |
26 | -0.3494999 | -7.34706553179 | 4.7569999 | 5.174 | 4.2729999 | 6880 | 4.86255802 | DE |
52 | -0.272 | -5.81258681483 | 4.6795 | 5.4 | 4.2729999 | 4876 | 4.88287396 | DE |
156 | -0.185 | -4.02830702232 | 4.5925 | 5.4 | 4.19 | 3991 | 4.84248721 | DE |
260 | -0.185 | -4.02830702232 | 4.5925 | 5.4 | 4.19 | 3991 | 4.84248721 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 4.4225 | -0.03 | -0.65 | 4.4005 | 4.465 | 4.4005 | 12762 |
1741901220 | 4.4515 | -0.02 | -0.54 | 4.5235 | 4.5445 | 4.3985 | 6808 |
1741814820 | 4.4755 | 0.15 | 3.43 | 4.458 | 4.5199999 | 4.2995 | 10503 |
1741728420 | 4.327 | -0.3 | -6.53 | 4.61 | 4.61 | 4.2729999 | 34515 |
1741642020 | 4.6295 | -0.02 | -0.47 | 4.662 | 4.673 | 4.612 | 26030 |
1741382820 | 4.6515 | 0 | 0.05 | 4.6715 | 4.6715 | 4.6399999 | 6191 |
1741296420 | 4.649 | -0 | -0.03 | 4.7074999 | 4.78 | 4.6275 | 20832 |
1741210020 | 4.6505 | -0.06 | -1.26 | 4.768 | 4.785 | 4.6505 | 14137 |
1741123620 | 4.71 | -0.13 | -2.60 | 4.8404999 | 4.8404999 | 4.71 | 10514 |
1741037220 | 4.8354999 | -0.04 | -0.90 | 4.9 | 4.912 | 4.8354999 | 20692 |
1740778020 | 4.8795 | 0.04 | 0.86 | 4.8095 | 4.8795 | 4.8095 | 2940 |
1740691620 | 4.838 | -0.02 | -0.40 | 4.88 | 4.88 | 4.8244999 | 4226 |
1740605220 | 4.8575 | 0.05 | 0.99 | 4.805 | 4.863 | 4.805 | 5200 |
1740518820 | 4.8099999 | -0.03 | -0.52 | 4.8395 | 4.9755 | 4.8 | 11818 |
1740432420 | 4.835 | -0.02 | -0.31 | 4.883 | 4.8855 | 4.8099999 | 4615 |
1740173220 | 4.8499999 | -0.01 | -0.22 | 4.8514999 | 4.9065 | 4.8499999 | 3356 |
1740086820 | 4.8605 | -0.04 | -0.80 | 4.931 | 4.938 | 4.86 | 5983 |
1740000420 | 4.8995 | -0.01 | -0.12 | 4.8899999 | 4.8995 | 4.8899999 | 7579 |
1739914020 | 4.9055 | -0.06 | -1.30 | 4.93 | 4.9755 | 4.8615 | 14810 |
1739827620 | 4.97 | 0.14 | 2.85 | 4.924 | 4.97 | 4.855 | 2337 |
1739568420 | 4.8324999 | -0.11 | -2.18 | 5 | 5 | 4.8295 | 20571 |
1739482020 | 4.94 | -0.03 | -0.57 | 4.96 | 5.022 | 4.94 | 10226 |
1739395620 | 4.9684999 | -0.03 | -0.63 | 5.018 | 5.0759999 | 4.9555 | 18833 |
1739309220 | 5 | -0.03 | -0.68 | 5.042 | 5.055 | 4.9974999 | 15674 |
1739222820 | 5.034 | 0.04 | 0.75 | 5.089 | 5.089 | 5.003 | 7574 |
1738963620 | 4.9965 | 0.02 | 0.46 | 5.017 | 5.15 | 4.9435 | 13370 |
1738877220 | 4.9734999 | 0.03 | 0.63 | 4.9989999 | 5 | 4.9305 | 4727 |
1738790820 | 4.9425 | 0.01 | 0.16 | 4.948 | 4.9565 | 4.9105 | 21870 |
1738704420 | 4.9345 | -0.02 | -0.43 | 4.9105 | 5.014 | 4.9105 | 4586 |
1738618020 | 4.956 | -0.01 | -0.15 | 5.013 | 5.07 | 4.899 | 28085 |
1738358820 | 4.9635 | 0.05 | 1.11 | 4.94 | 5.013 | 4.93 | 17891 |
1738272420 | 4.909 | 0.03 | 0.66 | 4.926 | 4.926 | 4.891 | 2401 |
1738186020 | 4.877 | -0.02 | -0.32 | 4.908 | 4.9124999 | 4.8765 | 9594 |
1738099620 | 4.8925 | 0.01 | 0.26 | 4.9 | 4.909 | 4.8755 | 2490 |
1738013220 | 4.88 | -0 | -0.04 | 4.893 | 4.893 | 4.849 | 9201 |
1737754020 | 4.8819999 | -0.02 | -0.45 | 4.88 | 4.9 | 4.8595 | 2402 |
1737667620 | 4.904 | 0.02 | 0.48 | 4.9204999 | 4.9204999 | 4.8404999 | 5652 |
1737581220 | 4.8804999 | 0.01 | 0.15 | 4.9 | 4.9 | 4.8804999 | 910 |
1737494820 | 4.873 | -0.09 | -1.74 | 4.973 | 4.973 | 4.8715 | 11487 |
1737408420 | 4.9595 | 0.01 | 0.29 | 4.9965 | 5.021 | 4.9245 | 13064 |
1737149220 | 4.945 | -0.09 | -1.71 | 4.9105 | 4.9705 | 4.9105 | 4122 |
1737062820 | 5.0309999 | 0.02 | 0.50 | 5.001 | 5.0999999 | 5.001 | 7014 |
1736976420 | 5.006 | 0.06 | 1.12 | 4.9995 | 5.022 | 4.9604999 | 18834 |
1736890020 | 4.9505 | -0.03 | -0.66 | 4.97 | 4.9995 | 4.9505 | 5410 |
1736803620 | 4.9835 | 0 | 0.03 | 4.99 | 4.996 | 4.9835 | 3859 |
1736544420 | 4.982 | -0.04 | -0.88 | 4.9845 | 5.0149999 | 4.9595 | 8585 |
1736458020 | 5.026 | 0.08 | 1.57 | 4.9814999 | 5.026 | 4.9139999 | 2586 |
1736371620 | 4.9485 | 0.01 | 0.15 | 4.9005 | 4.9995 | 4.9005 | 4384 |
1736285220 | 4.941 | -0 | -0.01 | 4.956 | 4.9595 | 4.886 | 8705 |
1736198820 | 4.9414999 | -0.03 | -0.60 | 5 | 5 | 4.93 | 6567 |
1735939620 | 4.9715 | 0.02 | 0.43 | 4.94 | 5.0199999 | 4.933 | 5779 |
1735853220 | 4.95 | -0.03 | -0.60 | 4.957 | 5.006 | 4.9204999 | 25629 |
1735594020 | 4.98 | 0.12 | 2.38 | 4.86 | 4.98 | 4.8005 | 11582 |
1735334820 | 4.864 | -0.03 | -0.64 | 4.961 | 4.9749999 | 4.864 | 3889 |
1734989220 | 4.8955 | 0.03 | 0.52 | 4.9455 | 4.9725 | 4.8705 | 7703 |
1734730020 | 4.87 | -0.02 | -0.46 | 4.888 | 4.888 | 4.814 | 4410 |
1734643620 | 4.8925 | 0 | 0.00 | 4.86 | 4.8925 | 4.86 | 1590 |
1734557220 | 4.8925 | 0.03 | 0.58 | 4.9335 | 4.9335 | 4.856 | 2500 |
1734470820 | 4.8644999 | -0.14 | -2.83 | 4.938 | 4.938 | 4.83 | 4493 |
1734384420 | 5.006 | 0 | 0.02 | 5.032 | 5.067 | 4.9705 | 7527 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관