Hot Features
프리미엄
Orkla ASA (OKL)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1549999 | 1.6967695676 | 9.135 | 9.31 | 9.135 | 2722 | 9.29697142 | DE |
| 4 | 0.3099999 | 3.45211469933 | 8.98 | 9.3249999 | 8.75 | 2301 | 9.17488284 | DE |
| 12 | 0.5649999 | 6.47564355301 | 8.725 | 9.3249999 | 8.19 | 2355 | 8.7130795 | DE |
| 26 | 1.3649999 | 17.2239735016 | 7.925 | 9.3249999 | 7.915 | 1983 | 8.63249063 | DE |
| 52 | 2.6399999 | 39.6992466165 | 6.65 | 9.3249999 | 6.08 | 2052 | 7.87579576 | DE |
| 156 | 2.2879999 | 32.6763767495 | 7.002 | 9.3249999 | 6.08 | 2210 | 7.50414554 | DE |
| 260 | 2.2879999 | 32.6763767495 | 7.002 | 9.3249999 | 6.08 | 2210 | 7.50414554 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.275 | -0.02 | -0.16 | 9.285 | 9.285 | 9.275 | 630 |
| 1740691620 | 9.2899999 | 0.06 | 0.65 | 9.24 | 9.2899999 | 9.235 | 920 |
| 1740605220 | 9.23 | -0.08 | -0.86 | 9.205 | 9.23 | 9.175 | 220 |
| 1740518820 | 9.31 | 0.1 | 1.03 | 9.295 | 9.31 | 9.23 | 10825 |
| 1740432420 | 9.215 | -0.01 | -0.11 | 9.185 | 9.215 | 9.185 | 135 |
| 1740173220 | 9.225 | 0.23 | 2.50 | 9.135 | 9.225 | 9.135 | 1512 |
| 1740086820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1740000420 | 9 | -0.14 | -1.48 | 9.1649999 | 9.1649999 | 9 | 1262 |
| 1739914020 | 9.135 | -0.11 | -1.19 | 9.265 | 9.265 | 9.135 | 204 |
| 1739827620 | 9.2449999 | 0.07 | 0.76 | 9.2449999 | 9.31 | 9.18 | 11782 |
| 1739568420 | 9.175 | -0.15 | -1.61 | 9.2449999 | 9.2449999 | 9.13 | 6088 |
| 1739482020 | 9.3249999 | 0.39 | 4.36 | 9 | 9.3249999 | 9 | 1180 |
| 1739395620 | 8.935 | -0.05 | -0.56 | 8.9149999 | 8.935 | 8.9149999 | 3800 |
| 1739309220 | 8.985 | -0.02 | -0.17 | 8.985 | 8.985 | 8.985 | 500 |
| 1739222820 | 9 | 0.15 | 1.69 | 8.88 | 9 | 8.88 | 2229 |
| 1738963620 | 8.85 | -0.08 | -0.84 | 8.89 | 8.92 | 8.85 | 1115 |
| 1738877220 | 8.925 | 0.13 | 1.42 | 8.895 | 8.925 | 8.895 | 207 |
| 1738790820 | 8.8 | 0.03 | 0.28 | 8.785 | 8.8 | 8.785 | 82 |
| 1738704420 | 8.775 | -0.06 | -0.62 | 8.775 | 8.775 | 8.775 | 1000 |
| 1738618020 | 8.83 | -0.07 | -0.79 | 8.865 | 8.865 | 8.75 | 245 |
| 1738358820 | 8.9 | 0 | 0.00 | 8.98 | 8.98 | 8.9 | 406 |
| 1738272420 | 8.9 | 0.04 | 0.45 | 8.935 | 8.935 | 8.9 | 1100 |
| 1738186020 | 8.86 | 0.1 | 1.14 | 8.785 | 8.86 | 8.785 | 1950 |
| 1738099620 | 8.76 | 0.14 | 1.57 | 8.72 | 8.83 | 8.67 | 6606 |
| 1738013220 | 8.625 | 0.07 | 0.82 | 8.585 | 8.625 | 8.585 | 470 |
| 1737754020 | 8.555 | 0.02 | 0.23 | 8.5749999 | 8.6 | 8.535 | 4331 |
| 1737667620 | 8.535 | 0.04 | 0.41 | 8.5399999 | 8.5399999 | 8.52 | 807 |
| 1737581220 | 8.5 | 0.1 | 1.19 | 8.475 | 8.5 | 8.475 | 85 |
| 1737494820 | 8.4 | -0.01 | -0.12 | 8.465 | 8.465 | 8.4 | 579 |
| 1737408420 | 8.41 | -0.05 | -0.59 | 8.47 | 8.475 | 8.41 | 3896 |
| 1737149220 | 8.46 | 0.04 | 0.42 | 8.46 | 8.46 | 8.46 | 450 |
| 1737062820 | 8.425 | 0.01 | 0.06 | 8.43 | 8.435 | 8.425 | 534 |
| 1736976420 | 8.42 | 0.05 | 0.60 | 8.475 | 8.475 | 8.41 | 31 |
| 1736890020 | 8.3699999 | -0.09 | -1.06 | 8.5 | 8.5 | 8.3699999 | 1168 |
| 1736803620 | 8.46 | -0.21 | -2.37 | 8.545 | 8.545 | 8.46 | 111 |
| 1736544420 | 8.6649999 | 0 | 0.00 | 8.6649999 | 8.6649999 | 8.6649999 | 0 |
| 1736458020 | 8.6649999 | 0.26 | 3.09 | 8.455 | 8.675 | 8.455 | 3810 |
| 1736371620 | 8.4049999 | 0.12 | 1.39 | 8.4 | 8.4049999 | 8.385 | 703 |
| 1736285220 | 8.2899999 | -0.06 | -0.66 | 8.2899999 | 8.3 | 8.2899999 | 3162 |
| 1736198820 | 8.345 | -0.06 | -0.65 | 8.4 | 8.4 | 8.32 | 1070 |
| 1735939620 | 8.4 | -0.01 | -0.06 | 8.4 | 8.4 | 8.4 | 205 |
| 1735853220 | 8.4049999 | 0.04 | 0.54 | 8.4049999 | 8.4049999 | 8.4049999 | 10 |
| 1735594020 | 8.36 | -0.02 | -0.18 | 8.355 | 8.365 | 8.355 | 89 |
| 1735334820 | 8.375 | 0.02 | 0.18 | 8.3699999 | 8.375 | 8.33 | 1862 |
| 1734989220 | 8.36 | 0.02 | 0.24 | 8.34 | 8.36 | 8.3249999 | 508 |
| 1734730020 | 8.34 | 0.01 | 0.12 | 8.225 | 8.34 | 8.215 | 25200 |
| 1734643620 | 8.33 | 0.14 | 1.71 | 8.36 | 8.36 | 8.31 | 441 |
| 1734557220 | 8.19 | -0.19 | -2.21 | 8.36 | 8.38 | 8.19 | 7430 |
| 1734470820 | 8.375 | -0.22 | -2.50 | 8.445 | 8.445 | 8.375 | 845 |
| 1734384420 | 8.59 | -0.17 | -1.88 | 8.77 | 8.77 | 8.555 | 576 |
| 1734125220 | 8.755 | -0.02 | -0.17 | 8.6999999 | 8.775 | 8.6999999 | 146 |
| 1734038820 | 8.77 | 0.33 | 3.97 | 8.65 | 8.77 | 8.65 | 1350 |
| 1733952420 | 8.435 | 0 | 0.00 | 8.435 | 8.435 | 8.435 | 0 |
| 1733866020 | 8.435 | -0.15 | -1.69 | 8.52 | 8.52 | 8.435 | 301 |
| 1733779620 | 8.58 | -0.01 | -0.06 | 8.585 | 8.6199999 | 8.58 | 6810 |
| 1733520420 | 8.585 | -0.12 | -1.38 | 8.725 | 8.725 | 8.585 | 2134 |
| 1733434020 | 8.705 | -0.07 | -0.74 | 8.705 | 8.705 | 8.705 | 11 |
| 1733347620 | 8.77 | -0.07 | -0.79 | 8.77 | 8.77 | 8.77 | 250 |
| 1733261220 | 8.84 | 0.07 | 0.86 | 8.765 | 8.84 | 8.76 | 1392 |
| 1733174820 | 8.765 | 0.05 | 0.63 | 8.64 | 8.81 | 8.6 | 3763 |
