Hot Features
프리미엄
Oliveda International Inc (PK) (OLVI)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -21.568627451 | 2.55 | 2.7 | 1.8975 | 5596 | 2.21832172 | CS |
| 4 | -0.95 | -32.2033898305 | 2.95 | 2.95 | 1.8975 | 4000 | 2.45110576 | CS |
| 12 | -2.3769 | -54.3055587288 | 4.3769 | 4.3769 | 1.25 | 7790 | 2.93412752 | CS |
| 26 | -4.26 | -68.0511182109 | 6.26 | 6.88 | 1.25 | 6830 | 4.01152603 | CS |
| 52 | 0.43 | 27.3885350318 | 1.57 | 15.29 | 1.25 | 16015 | 5.89110742 | CS |
| 156 | 1.955 | 4344.44444444 | 0.045 | 15.29 | 0.025 | 17599 | 3.21119777 | CS |
| 260 | 1.8851 | 1640.64403829 | 0.1149 | 15.29 | 0.0128 | 20680 | 1.66435657 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 2 | -0.12 | -5.66 | 2.12 | 2.15 | 1.8975 | 4082 |
| 1737066420 | 2.12 | -0.03 | -1.17 | 2.05 | 2.15 | 2 | 3678 |
| 1736979720 | 2.145 | -0.06 | -2.50 | 2.16 | 2.3 | 2.0024 | 9431 |
| 1736893380 | 2.2 | -0.05 | -2.22 | 2.16 | 2.25 | 2.1 | 6078 |
| 1736806800 | 2.25 | -0.25 | -10.00 | 2.21 | 2.31 | 2.2 | 5247 |
| 1736547720 | 2.5 | -0.19 | -7.06 | 2.55 | 2.7 | 2.5 | 3544 |
| 1736375340 | 2.69 | 0.01 | 0.37 | 2.69 | 2.69 | 2.69 | 237 |
| 1736288940 | 2.68 | 0.03 | 1.13 | 2.6 | 2.69 | 2.55 | 3017 |
| 1736202360 | 2.65 | 0.1 | 3.92 | 2.55 | 2.69 | 2.55 | 827 |
| 1735942980 | 2.55 | 0.12 | 4.94 | 2.55 | 2.69 | 2.43 | 2157 |
| 1735856700 | 2.43 | -0.26 | -9.67 | 2.69 | 2.7 | 2.21 | 10086 |
| 1735683960 | 2.69 | 0.05 | 1.89 | 2.61 | 2.69 | 2.59 | 11484 |
| 1735597740 | 2.64 | -0.06 | -2.22 | 2.55 | 2.7 | 2.55 | 4432 |
| 1735338000 | 2.7 | -0.05 | -1.82 | 2.775 | 2.775 | 2.65 | 1202 |
| 1735252020 | 2.75 | 0.05 | 1.85 | 2.75 | 2.75 | 2.7 | 694 |
| 1735078200 | 2.7 | -0.01 | -0.37 | 2.7 | 2.7 | 2.7 | 3516 |
| 1734992400 | 2.71 | -0.24 | -8.14 | 2.95 | 2.95 | 2.7 | 2273 |
| 1734733200 | 2.95 | 0.05 | 1.86 | 2.95 | 2.95 | 2.95 | 100 |
| 1734646800 | 2.896 | -0.08 | -2.82 | 2.95 | 2.98 | 2.62 | 6052 |
| 1734560940 | 2.98 | 0.38 | 14.62 | 2.68 | 2.98 | 2.55 | 8896 |
| 1734474360 | 2.6 | 0.06 | 2.36 | 2.62 | 2.88 | 2.6 | 2624 |
| 1734388140 | 2.54 | -0.3 | -10.56 | 2.7 | 2.9 | 2.5299999 | 5735 |
| 1734128940 | 2.84 | -0.11 | -3.73 | 2.9 | 2.9 | 2.5 | 7405 |
| 1734042480 | 2.95 | 0.04 | 1.20 | 2.95 | 2.95 | 2.95 | 5619 |
| 1733955900 | 2.915 | -0.03 | -0.85 | 2.94 | 2.98 | 2.8 | 3617 |
| 1733869200 | 2.94 | 0.05 | 1.73 | 2.92 | 2.95 | 2.8876 | 6829 |
| 1733782800 | 2.89 | 0.01 | 0.35 | 2.7799999 | 2.92 | 2.7799999 | 1541 |
| 1733523600 | 2.88 | 0.07 | 2.49 | 2.9 | 2.9 | 2.88 | 1643 |
| 1733437500 | 2.81 | -0.11 | -3.77 | 2.915 | 2.915 | 2.81 | 4765 |
| 1733350980 | 2.92 | -0.03 | -1.02 | 2.925 | 2.94 | 2.92 | 755 |
| 1733264700 | 2.95 | 0.38 | 14.79 | 2.7599999 | 2.95 | 2.54 | 13609 |
| 1733178180 | 2.57 | -0.27 | -9.51 | 2.83 | 2.83 | 2.55 | 3045 |
| 1732918200 | 2.84 | 0.01 | 0.53 | 2.845 | 2.845 | 2.84 | 574 |
| 1732746540 | 2.825 | 0 | 0.00 | 2.8 | 2.825 | 2.8 | 490 |
| 1732660140 | 2.825 | 0.14 | 5.10 | 2.9 | 2.95 | 2.75 | 13914 |
| 1732573560 | 2.6879 | -0.17 | -6.10 | 2.95 | 2.95 | 2.45 | 6515 |
| 1732314000 | 2.8625 | 0.14 | 5.05 | 2.75 | 2.95 | 2.5 | 5910 |
| 1732227900 | 2.725 | -0.19 | -6.65 | 2.46 | 2.95 | 2.45 | 5219 |
| 1732141740 | 2.919 | -0.08 | -2.70 | 2.98 | 3 | 2.7 | 14764 |
| 1732054800 | 3 | 0.13 | 4.36 | 3.0095 | 3.1 | 2.9 | 2879 |
| 1731968640 | 2.8748 | 0.17 | 6.47 | 2.8 | 3.06 | 2.775 | 4099 |
| 1731709260 | 2.7 | -0.02 | -0.74 | 2.74 | 3.02 | 2.7 | 5312 |
| 1731622800 | 2.72 | -0.02 | -0.73 | 2.7 | 2.74 | 2.7 | 831 |
| 1731536760 | 2.74 | -0.19 | -6.48 | 2.8 | 3.05 | 2.71 | 13469 |
| 1731450480 | 2.93 | -0.07 | -2.33 | 3 | 3 | 2.93 | 9539 |
| 1731363600 | 3 | -0.1 | -3.35 | 3 | 3.0299999 | 2.73 | 4920 |
| 1731104400 | 3.104 | 0.25 | 8.91 | 2.98 | 3.31 | 2.9676 | 7386 |
| 1731018540 | 2.85 | 0.15 | 5.56 | 2.85 | 2.9 | 2.5127 | 24620 |
| 1730931600 | 2.7 | -0.83 | -23.51 | 3.55 | 3.77 | 1.25 | 101653 |
| 1730845680 | 3.53 | -0.07 | -1.94 | 3.46 | 3.6 | 3.45 | 6992 |
| 1730759160 | 3.6 | -0.5 | -12.20 | 4.065 | 4.065 | 3.1575 | 18220 |
| 1730496420 | 4.1 | -0.03 | -0.61 | 4.118 | 4.13 | 3.85 | 3583 |
| 1730409780 | 4.125 | -0.02 | -0.36 | 4.05 | 4.14 | 4.05 | 1172 |
| 1730323500 | 4.14 | -0.2 | -4.61 | 4.15 | 4.2 | 4.0743 | 6843 |
| 1730237280 | 4.34 | -0.04 | -0.84 | 4.35 | 4.35 | 4 | 29278 |
| 1730150880 | 4.3769 | -0.12 | -2.74 | 4.3769 | 4.3769 | 4.3769 | 139 |
| 1729891560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1729805160 | 4.5 | -0.1 | -2.12 | 4.25 | 4.79 | 4.25 | 1356 |
| 1729718940 | 4.5975 | 0.08 | 1.71 | 4.51 | 4.775 | 4.45 | 2022 |
| 1729632300 | 4.5199999 | 0.09 | 2.12 | 4.42 | 4.5199999 | 4.42 | 744 |
| 1729545600 | 4.4263 | 0.21 | 4.89 | 4.22 | 4.55 | 4.2 | 15013 |
