Openlane Inc【XKR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Openlane Inc (XKR)

21.60

1.00

(4.85%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.200001	5.88235813149	20.399999	20.399999	20.399999	5	20.399999	DE
4	1.9	9.64467005076	19.7	20.8	7.279	159	19.72214342	DE
12	2	10.2040816327	19.6	20.8	7.279	168	19.58451838	DE
26	6.7	44.966442953	14.9	20.8	7.279	145	19.13110378	DE
52	7.2	50	14.4	20.8	7.279	135	17.57100455	DE
156	7.4	52.1126760563	14.2	20.8	7.279	135	17.25541192	DE
260	7.4	52.1126760563	14.2	20.8	7.279	135	17.25541192	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1740691620	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1740605220	20.399999	1.2	6.25	20.399999	20.399999	20.399999	5
1740518820	19.2	0	0.00	19.2	19.2	19.2	0
1740432420	19.2	0	0.00	19.2	19.2	19.2	0
1740173220	19.2	0	0.00	19.2	19.2	19.2	0
1740086820	19.2	0	0.00	19.2	19.2	19.2	0
1740000420	19.2	0.2	1.05	19.2	19.2	19.2	1
1739914020	19	-0.7	-3.55	18.6	19	18.6	585
1739827620	19.7	0	0.00	19.7	19.7	19.7	0
1739568420	19.7	-1.1	-5.29	19.7	19.7	19.7	85
1739482020	20.8	0	0.00	20.8	20.8	20.8	0
1739395620	20.8	0	0.00	20.8	20.8	20.8	0
1739309220	20.8	0	0.00	20.8	20.8	20.8	0
1739222820	20.8	0.8	4.00	20.8	20.8	20.8	297
1738963620	20	0	0.00	20	20	20	2
1738877220	20	0.3	1.52	20	20	20	200
1738790820	19.7	-0.2	-1.01	19.7	19.7	19.7	51
1738704420	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1738618020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1738358820	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1738272420	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1738186020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1738099620	19.899999	0.4	2.05	20.2	20.2	19.899999	9
1738013220	19.5	0	0.00	19.5	19.5	19.5	0
1737754020	19.5	0	0.00	19.5	19.5	19.5	0
1737667620	19.5	0	0.00	19.5	19.5	19.5	0
1737581220	19.5	0	0.00	19.5	19.5	19.5	0
1737494820	19.5	0	0.00	19.5	19.5	19.5	0
1737408420	19.5	0	0.00	19.5	19.5	19.5	0
1737149220	19.5	0	0.00	19.5	19.5	19.5	0
1737062820	19.5	0	0.00	19.5	19.5	19.5	0
1736976420	19.5	0	0.00	19.5	19.5	19.5	0
1736890020	19.5	0	0.00	19.5	19.5	19.5	0
1736803620	19.5	0	0.00	19.5	19.5	19.5	0
1736544420	19.5	0	0.00	19.5	19.5	19.5	0
1736458020	19.5	0	0.00	19.5	19.5	19.5	0
1736371620	19.5	0	0.00	19.5	19.5	19.5	0
1736285220	19.5	0	0.00	19.5	19.5	19.5	0
1736198820	19.5	0.4	2.09	19.5	19.5	19.5	51
1735939620	19.1	0	0.00	19.1	19.1	19.1	0
1735853220	19.1	0	0.00	19.1	19.1	19.1	0
1735594020	19.1	-0.6	-3.05	19.1	19.1	19.1	9
1735334820	19.7	0.4	2.07	19.7	19.7	19.7	215
1734989220	19.3	0	0.00	19.3	19.3	19.3	0
1734730020	19.3	0	0.00	19.3	19.3	19.3	0
1734643620	19.3	-0.2	-1.03	19.3	19.3	19.3	290
1734557220	19.5	0	0.00	19.5	19.5	19.5	0
1734470820	19.5	0	0.00	19.5	19.5	19.5	0
1734384420	19.5	0	0.00	19.5	19.5	19.5	0
1734125220	19.5	-0.2	-1.02	19.5	19.5	19.5	300
1734038820	19.7	0.4	2.07	19.7	19.7	19.7	292
1733952420	19.3	0	0.00	19.3	19.3	19.3	0
1733866020	19.3	0	0.00	19.3	19.3	19.3	60
1733779620	19.3	0	0.00	19.3	19.3	19.3	0
1733520420	19.3	0.2	1.05	19.6	19.6	19.3	360
1733434020	19.1	0	0.00	19.1	19.1	19.1	0
1733347620	19.1	0	0.00	19.1	19.1	19.1	0
1733261220	19.1	0	0.00	19.1	19.1	19.1	0
1733174820	19.1	0	0.00	19.1	19.1	19.1	100

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관