Hot Features
프리미엄
Odfjell Technology Ltd (ND4)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0949999 | -2.33989907241 | 4.0599999 | 4.0599999 | 3.905 | 93 | 3.94893817 | DE |
| 4 | 0.24 | 6.44295302013 | 3.725 | 4.12 | 3.71 | 116 | 3.89676753 | DE |
| 12 | -0.355 | -8.21759259259 | 4.32 | 4.32 | 3.71 | 302 | 4.01382922 | DE |
| 26 | -1.165 | -22.7095516569 | 5.13 | 5.33 | 3.71 | 282 | 4.20214136 | DE |
| 52 | -1.125 | -22.1021611002 | 5.09 | 5.76 | 3.71 | 349 | 4.86275449 | DE |
| 156 | -0.275 | -6.4858490566 | 4.24 | 5.76 | 3.71 | 372 | 4.92205145 | DE |
| 260 | -0.275 | -6.4858490566 | 4.24 | 5.76 | 3.71 | 372 | 4.92205145 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737667620 | 3.905 | -0.03 | -0.64 | 3.905 | 3.905 | 3.905 | 3 |
| 1737581220 | 3.93 | -0.04 | -1.01 | 3.95 | 3.95 | 3.93 | 245 |
| 1737494820 | 3.97 | -0.09 | -2.22 | 3.97 | 3.97 | 3.97 | 100 |
| 1737408420 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1737149220 | 4.0599999 | 0.12 | 3.18 | 4.0599999 | 4.0599999 | 4.0599999 | 24 |
| 1737062820 | 3.935 | 0 | 0.00 | 3.935 | 3.935 | 3.935 | 0 |
| 1736976420 | 3.935 | 0 | 0.00 | 3.935 | 3.935 | 3.935 | 0 |
| 1736890020 | 3.935 | 0 | 0.00 | 3.935 | 3.935 | 3.935 | 0 |
| 1736803620 | 3.935 | -0.1 | -2.48 | 3.935 | 3.935 | 3.935 | 1 |
| 1736544420 | 4.035 | 0 | 0.00 | 4.035 | 4.035 | 4.035 | 0 |
| 1736458020 | 4.035 | 0 | 0.00 | 4.035 | 4.035 | 4.035 | 0 |
| 1736371620 | 4.035 | 0 | 0.00 | 4.035 | 4.035 | 4.035 | 0 |
| 1736285220 | 4.035 | 0 | 0.00 | 4.035 | 4.035 | 4.035 | 0 |
| 1736198820 | 4.035 | -0.09 | -2.06 | 4.035 | 4.035 | 4.035 | 27 |
| 1735939620 | 4.12 | 0.15 | 3.78 | 4.115 | 4.12 | 4.115 | 160 |
| 1735853220 | 3.97 | 0.26 | 7.01 | 3.905 | 3.97 | 3.905 | 119 |
| 1735594020 | 3.71 | -0.04 | -0.93 | 3.725 | 3.74 | 3.71 | 362 |
| 1735334820 | 3.745 | 0 | 0.00 | 3.745 | 3.745 | 3.745 | 0 |
| 1734989220 | 3.745 | -0.06 | -1.45 | 3.745 | 3.745 | 3.745 | 3 |
| 1734730020 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734643620 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734557220 | 3.8 | 0.01 | 0.26 | 3.8 | 3.8 | 3.8 | 150 |
| 1734470820 | 3.79 | -0.27 | -6.65 | 3.845 | 3.845 | 3.79 | 1410 |
| 1734384420 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1734125220 | 4.0599999 | -0.09 | -2.17 | 4.075 | 4.075 | 4.0599999 | 1380 |
| 1734038820 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733952420 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733866020 | 4.15 | 0.09 | 2.22 | 4.2 | 4.2 | 4.15 | 1750 |
| 1733779620 | 4.0599999 | -0.18 | -4.13 | 4.0599999 | 4.0599999 | 4.0599999 | 200 |
| 1733520420 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1733434020 | 4.235 | 0 | 0.00 | 4.235 | 4.235 | 4.235 | 0 |
| 1733347620 | 4.235 | 0.2 | 4.83 | 4.235 | 4.235 | 4.235 | 100 |
| 1733261220 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1733174820 | 4.04 | 0.06 | 1.51 | 4.075 | 4.075 | 4.04 | 105 |
| 1732915620 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732829220 | 3.98 | -0.06 | -1.49 | 3.98 | 3.98 | 3.98 | 255 |
| 1732742820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1732656420 | 4.04 | -0.1 | -2.30 | 4.04 | 4.04 | 4.04 | 1 |
| 1732570020 | 4.135 | 0.13 | 3.12 | 4.115 | 4.135 | 4.115 | 103 |
| 1732310820 | 4.01 | 0.01 | 0.38 | 4.01 | 4.01 | 4.01 | 250 |
| 1732224420 | 3.995 | -0.19 | -4.54 | 3.995 | 3.995 | 3.995 | 350 |
| 1732138020 | 4.1849999 | -0.08 | -1.76 | 4.1849999 | 4.1849999 | 4.1849999 | 440 |
| 1732051620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1731965220 | 4.26 | 0.29 | 7.17 | 4.26 | 4.26 | 4.26 | 206 |
| 1731705960 | 3.975 | 0 | 0.00 | 3.975 | 3.975 | 3.975 | 0 |
| 1731619560 | 3.975 | 0.08 | 2.05 | 3.975 | 3.975 | 3.975 | 202 |
| 1731533160 | 3.895 | -0.08 | -1.89 | 3.895 | 3.895 | 3.895 | 16 |
| 1731446820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1731360420 | 3.97 | -0.11 | -2.70 | 4.0149999 | 4.0149999 | 3.97 | 600 |
| 1731101220 | 4.08 | -0.17 | -3.89 | 4.09 | 4.09 | 4.08 | 393 |
| 1731014760 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1730928360 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1730841960 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1730755560 | 4.245 | 0.01 | 0.24 | 4.245 | 4.245 | 4.245 | 1 |
| 1730496360 | 4.235 | -0.17 | -3.75 | 4.32 | 4.32 | 4.235 | 98 |
| 1730406360 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730319960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730233560 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730147160 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729887960 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729801560 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4 | 4.4 | 1 |
