Hot Features
프리미엄
Olympus Corp (OLY1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -1.02547138604 | 15.115 | 15.115 | 14.945 | 177 | 15.08043785 | DE |
| 4 | -1.24 | -7.65432098765 | 16.2 | 16.2 | 14.945 | 361 | 15.7044615 | DE |
| 12 | -0.985 | -6.17748510505 | 15.945 | 17.64 | 14.945 | 553 | 16.41645651 | DE |
| 26 | 0.195 | 1.32069082289 | 14.765 | 17.64 | 14 | 431 | 16.01990711 | DE |
| 52 | 1.325 | 9.71763843051 | 13.635 | 17.64 | 12.005 | 544 | 14.45528551 | DE |
| 156 | 2.63 | 21.3300892133 | 12.33 | 17.64 | 11.88 | 575 | 14.01636731 | DE |
| 260 | 2.63 | 21.3300892133 | 12.33 | 17.64 | 11.88 | 575 | 14.01636731 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 15.005 | -0.02 | -0.13 | 14.945 | 15.005 | 14.945 | 9 |
| 1732915620 | 15.025 | 0 | 0.00 | 15.025 | 15.025 | 15.025 | 0 |
| 1732829220 | 15.025 | -0.09 | -0.56 | 15.05 | 15.05 | 15.025 | 247 |
| 1732742820 | 15.11 | -0.01 | -0.03 | 15.11 | 15.11 | 15.11 | 250 |
| 1732656420 | 15.115 | -0.09 | -0.56 | 15.115 | 15.115 | 15.115 | 202 |
| 1732570020 | 15.2 | -0.12 | -0.75 | 15.23 | 15.23 | 15.2 | 12 |
| 1732310820 | 15.315 | 0.15 | 0.99 | 15.315 | 15.315 | 15.315 | 100 |
| 1732224420 | 15.165 | -0.34 | -2.16 | 15.25 | 15.25 | 15.165 | 203 |
| 1732138020 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1732051620 | 15.5 | 0.31 | 2.04 | 15.5 | 15.5 | 15.5 | 284 |
| 1731965220 | 15.19 | -0.11 | -0.72 | 15.45 | 15.45 | 15.19 | 251 |
| 1731705960 | 15.3 | -0.1 | -0.65 | 15.3 | 15.3 | 15.3 | 5 |
| 1731619560 | 15.4 | 0.17 | 1.08 | 15.395 | 15.4 | 15.395 | 600 |
| 1731533160 | 15.235 | -0.47 | -2.96 | 15.235 | 15.235 | 15.235 | 134 |
| 1731446820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1731360420 | 15.7 | -0.21 | -1.32 | 15.705 | 15.705 | 15.7 | 655 |
| 1731101220 | 15.91 | -0.29 | -1.79 | 16.105 | 16.105 | 15.91 | 620 |
| 1731014760 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1730928360 | 16.2 | 0.09 | 0.53 | 16.2 | 16.2 | 16.2 | 50 |
| 1730841960 | 16.114999 | -0.43 | -2.60 | 16.2 | 16.2 | 16.114999 | 2148 |
| 1730755560 | 16.545 | -0.01 | -0.03 | 16.665 | 16.665 | 16.34 | 1386 |
| 1730496360 | 16.55 | 0.09 | 0.52 | 16.3 | 16.605 | 16.3 | 1624 |
| 1730409960 | 16.465 | 0 | 0.03 | 16.395 | 16.649999 | 16.395 | 1038 |
| 1730323560 | 16.46 | -0.04 | -0.24 | 16.54 | 16.54 | 16.46 | 421 |
| 1730237160 | 16.5 | 0 | 0.03 | 16.535 | 16.69 | 16.43 | 2700 |
| 1730150760 | 16.495 | -0.73 | -4.21 | 16.559999 | 16.559999 | 16.204999 | 4558 |
| 1729887960 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1729801560 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1729715160 | 17.22 | -0.04 | -0.23 | 17.415 | 17.415 | 17.22 | 69 |
| 1729628760 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1729542360 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1729283160 | 17.26 | -0.37 | -2.10 | 17.5 | 17.5 | 17.26 | 213 |
| 1729196760 | 17.63 | 0.63 | 3.68 | 17.23 | 17.64 | 17.23 | 310 |
| 1729110360 | 17.005 | 0 | 0.00 | 17.005 | 17.005 | 17.005 | 0 |
| 1729023960 | 17.005 | -0.32 | -1.85 | 17.245 | 17.245 | 17.005 | 141 |
| 1728937620 | 17.325 | 0.06 | 0.38 | 17.51 | 17.51 | 17.325 | 30 |
| 1728678360 | 17.26 | -0.26 | -1.46 | 17.545 | 17.545 | 17.26 | 255 |
| 1728591960 | 17.515 | 0.08 | 0.46 | 17.399999 | 17.515 | 17.399999 | 370 |
| 1728505560 | 17.434999 | 0.18 | 1.04 | 17.434999 | 17.434999 | 17.434999 | 244 |
| 1728419160 | 17.255 | 0.17 | 1.00 | 17.329999 | 17.445 | 17.1 | 851 |
| 1728332820 | 17.085 | 0 | 0.00 | 17.085 | 17.085 | 17.085 | 0 |
| 1728073620 | 17.085 | 0 | 0.00 | 17.085 | 17.085 | 17.085 | 0 |
| 1727987220 | 17.085 | 0 | 0.00 | 17.085 | 17.085 | 17.085 | 0 |
| 1727900820 | 17.085 | -0.06 | -0.38 | 17.085 | 17.085 | 17.085 | 1 |
| 1727814420 | 17.149999 | 0.12 | 0.70 | 17.42 | 17.42 | 17.149999 | 11 |
| 1727727960 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1727468760 | 17.03 | 0.53 | 3.21 | 17.015 | 17.035 | 16.629999 | 1356 |
| 1727382360 | 16.5 | -0.08 | -0.48 | 16.52 | 16.745 | 16.5 | 803 |
| 1727295960 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1727209560 | 16.579999 | -0.24 | -1.40 | 16.625 | 16.625 | 16.579999 | 95 |
| 1727123160 | 16.815 | 0.32 | 1.91 | 17.285 | 17.285 | 16.815 | 303 |
| 1726864020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726777620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726691220 | 16.5 | 0.32 | 1.95 | 16.5 | 16.5 | 16.5 | 61 |
| 1726604760 | 16.184999 | -0.18 | -1.10 | 16.41 | 16.41 | 16.184999 | 247 |
| 1726518420 | 16.364999 | 0.16 | 1.02 | 16.325 | 16.364999 | 16.325 | 5 |
| 1726259160 | 16.2 | -0.11 | -0.67 | 16.26 | 16.26 | 16.2 | 301 |
| 1726172760 | 16.309999 | 0.32 | 2.00 | 16.309999 | 16.309999 | 16.309999 | 312 |
| 1726086360 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1725999960 | 15.99 | 0.24 | 1.52 | 15.945 | 15.99 | 15.945 | 323 |
| 1725913560 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1725654360 | 15.75 | -0.04 | -0.25 | 15.75 | 15.75 | 15.75 | 300 |
| 1725567960 | 15.79 | 0 | 0.00 | 15.79 | 15.79 | 15.79 | 0 |
| 1725481560 | 15.79 | -0.04 | -0.22 | 15.79 | 15.79 | 15.79 | 315 |
| 1725395160 | 15.825 | -0.18 | -1.12 | 15.825 | 15.825 | 15.825 | 13 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
