Hot Features
프리미엄
Origin Materials Inc (5ER)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1205 | -9.59776981282 | 1.2555 | 1.2555 | 0.9668 | 13393 | 1.04706677 | DE |
| 4 | -0.127 | -10.0633914422 | 1.262 | 1.3445 | 0.9668 | 5525 | 1.07810151 | DE |
| 12 | -0.1964999 | -14.757785562 | 1.3314999 | 1.691 | 0.9668 | 7155 | 1.33104751 | DE |
| 26 | 0.2896 | 34.2559735037 | 0.8454 | 1.691 | 0.65 | 7728 | 1.17039441 | DE |
| 52 | 0.308 | 37.2430471584 | 0.827 | 1.691 | 0.421 | 7292 | 0.95162457 | DE |
| 156 | -0.147 | -11.4664586583 | 1.282 | 1.691 | 0.421 | 6855 | 0.95877594 | DE |
| 260 | -0.147 | -11.4664586583 | 1.282 | 1.691 | 0.421 | 6855 | 0.95877594 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 1.1259999 | 0.16 | 16.47 | 1.038 | 1.1659999 | 1.038 | 18840 |
| 1732138020 | 0.9668 | -0.0332 | -3.32 | 0.9668 | 0.9668 | 0.9668 | 1940 |
| 1732051620 | 1 | -0.04 | -3.85 | 1.0409999 | 1.0409999 | 1 | 1752 |
| 1731965220 | 1.04 | 0.02 | 2.31 | 1.0075 | 1.0694999 | 1.0075 | 4649 |
| 1731705960 | 1.0165 | -0.18 | -15.08 | 1.2555 | 1.2555 | 0.9996 | 39784 |
| 1731619560 | 1.197 | 0.05 | 4.09 | 1.1655 | 1.197 | 1.1655 | 2300 |
| 1731533160 | 1.1499999 | -0.04 | -3.28 | 1.1505 | 1.1895 | 1.1499999 | 1350 |
| 1731446820 | 1.189 | -0.01 | -0.96 | 1.2004999 | 1.2004999 | 1.18 | 2551 |
| 1731360420 | 1.2004999 | -0 | -0.08 | 1.2465 | 1.2465 | 1.2004999 | 570 |
| 1731101160 | 1.2015 | 0 | 0.00 | 1.2015 | 1.2015 | 1.2015 | 0 |
| 1731014760 | 1.2015 | 0.02 | 1.82 | 1.2015 | 1.2015 | 1.2015 | 9 |
| 1730928360 | 1.18 | 0.01 | 0.94 | 1.2164999 | 1.2164999 | 1.18 | 3335 |
| 1730841960 | 1.169 | -0.09 | -7.15 | 1.2004999 | 1.2004999 | 1.169 | 1053 |
| 1730755560 | 1.2589999 | 0 | 0.00 | 1.2589999 | 1.2589999 | 1.2589999 | 0 |
| 1730496360 | 1.2589999 | -0.02 | -1.76 | 1.2689999 | 1.2689999 | 1.2589999 | 1999 |
| 1730409960 | 1.2815 | 0 | 0.00 | 1.2815 | 1.2815 | 1.2815 | 0 |
| 1730323560 | 1.2815 | 0 | 0.00 | 1.2815 | 1.2815 | 1.2815 | 0 |
| 1730237160 | 1.2815 | 0.02 | 1.55 | 1.309 | 1.3445 | 1.2815 | 2665 |
| 1730147220 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1729888020 | 1.262 | -0 | -0.24 | 1.262 | 1.262 | 1.262 | 80 |
| 1729801560 | 1.2649999 | 0 | 0.16 | 1.2649999 | 1.2649999 | 1.2649999 | 1 |
| 1729715160 | 1.2629999 | -0.06 | -4.79 | 1.327 | 1.327 | 1.2629999 | 40 |
| 1729628760 | 1.3265 | 0.04 | 2.95 | 1.3115 | 1.3265 | 1.3115 | 916 |
| 1729542360 | 1.2885 | -0.09 | -6.43 | 1.2885 | 1.2885 | 1.2885 | 200 |
| 1729283160 | 1.377 | 0.01 | 0.84 | 1.3314999 | 1.377 | 1.3314999 | 2224 |
| 1729196760 | 1.3655 | 0 | 0.00 | 1.3655 | 1.3655 | 1.3655 | 0 |
| 1729110360 | 1.3655 | 0.08 | 6.10 | 1.3799999 | 1.3799999 | 1.3655 | 29926 |
| 1729023960 | 1.2869999 | -0.02 | -1.79 | 1.2869999 | 1.2869999 | 1.2869999 | 1500 |
| 1728937560 | 1.3105 | 0 | 0.00 | 1.3105 | 1.3105 | 1.3105 | 0 |
| 1728678360 | 1.3105 | -0.03 | -2.24 | 1.3105 | 1.3105 | 1.3105 | 1000 |
| 1728591960 | 1.3405 | -0 | -0.19 | 1.3405 | 1.3405 | 1.3405 | 400 |
| 1728505560 | 1.343 | 0 | 0.00 | 1.343 | 1.343 | 1.343 | 0 |
| 1728419160 | 1.343 | -0.01 | -0.52 | 1.343 | 1.343 | 1.343 | 2500 |
| 1728332760 | 1.35 | -0.05 | -3.74 | 1.35 | 1.35 | 1.35 | 350 |
| 1728073560 | 1.4025 | 0.1 | 8.05 | 1.3775 | 1.4025 | 1.3775 | 1954 |
| 1727987220 | 1.298 | -0.04 | -2.70 | 1.298 | 1.298 | 1.298 | 75 |
| 1727900820 | 1.334 | 0.01 | 0.76 | 1.334 | 1.334 | 1.334 | 50 |
| 1727814420 | 1.324 | -0.04 | -3.25 | 1.324 | 1.324 | 1.324 | 105 |
| 1727728020 | 1.3685 | -0.08 | -5.62 | 1.3815 | 1.3815 | 1.3685 | 565 |
| 1727468760 | 1.45 | 0.07 | 4.77 | 1.4265 | 1.45 | 1.4265 | 3015 |
| 1727382360 | 1.3839999 | 0.03 | 2.40 | 1.3945 | 1.3945 | 1.3839999 | 2000 |
| 1727295960 | 1.3515 | -0.07 | -4.89 | 1.4215 | 1.4215 | 1.3515 | 3711 |
| 1727209560 | 1.421 | -0.04 | -2.67 | 1.421 | 1.421 | 1.421 | 1 |
| 1727123160 | 1.46 | -0.15 | -9.03 | 1.666 | 1.666 | 1.299 | 26173 |
| 1726864020 | 1.605 | 0.02 | 1.10 | 1.676 | 1.691 | 1.6 | 4186 |
| 1726777560 | 1.5875 | 0.1 | 6.58 | 1.4805 | 1.6705 | 1.4805 | 21460 |
| 1726691220 | 1.4895 | 0.04 | 2.58 | 1.4615 | 1.4895 | 1.4615 | 6500 |
| 1726604760 | 1.452 | 0.11 | 8.00 | 1.3685 | 1.4955 | 1.3675 | 5039 |
| 1726518420 | 1.3445 | -0.06 | -4.14 | 1.4195 | 1.4195 | 1.3385 | 92076 |
| 1726259160 | 1.4025 | -0.07 | -4.82 | 1.3899999 | 1.4025 | 1.3899999 | 520 |
| 1726172760 | 1.4735 | 0.11 | 8.35 | 1.3305 | 1.4735 | 1.3055 | 5292 |
| 1726086360 | 1.36 | 0.13 | 10.57 | 1.36 | 1.36 | 1.36 | 940 |
| 1725999960 | 1.23 | -0.01 | -0.61 | 1.217 | 1.23 | 1.217 | 501 |
| 1725913620 | 1.2375 | 0.01 | 1.10 | 1.3214999 | 1.3214999 | 1.2375 | 10173 |
| 1725654360 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1725567960 | 1.224 | -0.14 | -10.26 | 1.224 | 1.224 | 1.224 | 2000 |
| 1725481560 | 1.364 | 0.08 | 6.23 | 1.364 | 1.364 | 1.364 | 10 |
| 1725395160 | 1.284 | -0.19 | -12.83 | 1.284 | 1.284 | 1.284 | 30 |
| 1725308760 | 1.473 | 0.02 | 1.69 | 1.4615 | 1.473 | 1.4615 | 1767 |
| 1725049560 | 1.4484999 | 0.28 | 24.07 | 1.3314999 | 1.5155 | 1.3314999 | 54820 |
| 1724963160 | 1.1675 | 0 | 0.00 | 1.1675 | 1.1675 | 1.1675 | 0 |
| 1724876760 | 1.1675 | -0.08 | -6.60 | 1.26 | 1.2985 | 1.1675 | 6193 |
| 1724790420 | 1.25 | -0.05 | -3.85 | 1.27 | 1.27 | 1.25 | 1100 |
| 1724704020 | 1.3 | -0.05 | -3.95 | 1.42 | 1.473 | 1.3 | 31959 |
| 1724444820 | 1.3535 | 0.08 | 6.24 | 1.3374999 | 1.4 | 1.3374999 | 4650 |
| 1724358420 | 1.274 | -0.08 | -5.66 | 1.33 | 1.3325 | 1.2655 | 5741 |
