Hot Features
프리미엄
Ono Pharmaceutical Company Ltd (PK) (OPHLY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0499 | 1.37465564738 | 3.63 | 4 | 3.62 | 182307 | 3.75112872 | DR |
| 4 | 0.3149 | 9.35809806835 | 3.365 | 4 | 3.21 | 322859 | 3.50645046 | DR |
| 12 | 0.3999 | 12.1920731707 | 3.28 | 4 | 3.21 | 512512 | 3.42287112 | DR |
| 26 | -0.7951 | -17.7675977654 | 4.475 | 4.65 | 3.21 | 500459 | 3.70786937 | DR |
| 52 | -1.7501 | -32.2302025783 | 5.43 | 5.67 | 3.21 | 323317 | 3.96298228 | DR |
| 156 | -4.4101 | -54.5129789864 | 8.09 | 9.5 | 3.21 | 159689 | 4.84801326 | DR |
| 260 | -1.5701 | -29.9066666667 | 5.25 | 10.93 | 3.21 | 108379 | 5.2555944 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 3.6799 | 0.01 | 0.27 | 3.705 | 3.705 | 3.62 | 154657 |
| 1741901340 | 3.67 | -0.06 | -1.61 | 3.73 | 3.86 | 3.66 | 146607 |
| 1741814940 | 3.73 | -0.15 | -3.87 | 3.78 | 3.9 | 3.73 | 264897 |
| 1741728480 | 3.88 | 0.05 | 1.41 | 4 | 4 | 3.86 | 151060 |
| 1741641600 | 3.826 | 0.19 | 5.11 | 3.81 | 3.89 | 3.81 | 197873 |
| 1741386000 | 3.64 | 0.06 | 1.68 | 3.63 | 3.7 | 3.63 | 151098 |
| 1741300140 | 3.58 | -0.03 | -0.83 | 3.636 | 3.69 | 3.57 | 335650 |
| 1741213440 | 3.61 | 0.01 | 0.28 | 3.67 | 3.67 | 3.59 | 316259 |
| 1741126800 | 3.6 | 0.02 | 0.56 | 3.706 | 3.706 | 3.59 | 232243 |
| 1741040760 | 3.58 | 0 | 0.00 | 3.58 | 3.76 | 3.56 | 305020 |
| 1740781260 | 3.58 | 0.02 | 0.56 | 3.64 | 3.74 | 3.55 | 328058 |
| 1740695340 | 3.56 | -0.09 | -2.47 | 3.6 | 3.68 | 3.56 | 179113 |
| 1740608400 | 3.65 | 0.08 | 2.24 | 3.8199 | 3.8199 | 3.65 | 236974 |
| 1740522480 | 3.57 | 0.18 | 5.31 | 3.525 | 3.6 | 3.5001 | 448871 |
| 1740435600 | 3.39 | -0.02 | -0.59 | 3.47 | 3.55 | 3.39 | 625273 |
| 1740176400 | 3.41 | 0.06 | 1.79 | 3.41 | 3.53 | 3.4 | 258327 |
| 1740090480 | 3.35 | 0.03 | 0.90 | 3.33 | 3.444 | 3.33 | 442490 |
| 1740003960 | 3.32 | 0.02 | 0.61 | 3.21 | 3.39 | 3.21 | 382040 |
| 1739917740 | 3.3 | -0.09 | -2.65 | 3.2799999 | 3.35 | 3.27 | 564733 |
| 1739572020 | 3.39 | 0.03 | 0.87 | 3.365 | 3.45 | 3.2599999 | 567741 |
| 1739485320 | 3.3606 | 0.1 | 3.09 | 3.405 | 3.41 | 3.32 | 959890 |
| 1739398920 | 3.2599999 | -0.05 | -1.51 | 3.305 | 3.31 | 3.25 | 663261 |
| 1739312940 | 3.31 | -0.01 | -0.30 | 3.365 | 3.365 | 3.29 | 254887 |
| 1739226000 | 3.32 | -0.03 | -0.90 | 3.36 | 3.49 | 3.29 | 481176 |
| 1738967160 | 3.35 | 0.02 | 0.60 | 3.34 | 3.5 | 3.31 | 297056 |
| 1738880400 | 3.33 | 0.03 | 0.91 | 3.362 | 3.41 | 3.33 | 374592 |
| 1738794000 | 3.3 | -0.03 | -0.90 | 3.33 | 3.47 | 3.29 | 686497 |
| 1738708080 | 3.33 | 0.02 | 0.60 | 3.2401 | 3.5 | 3.2401 | 572505 |
| 1738621740 | 3.31 | -0.09 | -2.65 | 3.34 | 3.42 | 3.2599999 | 485164 |
| 1738362000 | 3.4 | 0.01 | 0.29 | 3.61 | 3.61 | 3.4 | 320708 |
| 1738276080 | 3.39 | -0.02 | -0.59 | 3.437 | 3.47 | 3.38 | 418705 |
| 1738189740 | 3.41 | -0.05 | -1.45 | 3.45 | 3.59 | 3.4 | 488135 |
| 1738103280 | 3.46 | -0.02 | -0.57 | 3.5 | 3.5 | 3.38 | 471950 |
| 1738016820 | 3.48 | 0.06 | 1.75 | 3.41 | 3.5 | 3.35 | 373154 |
| 1737757440 | 3.42 | 0.04 | 1.18 | 3.386 | 3.5 | 3.35 | 347544 |
| 1737671220 | 3.38 | -0.03 | -0.88 | 3.38 | 3.4399 | 3.32 | 506597 |
| 1737584640 | 3.41 | -0.05 | -1.45 | 3.39 | 3.49 | 3.39 | 1066596 |
| 1737498540 | 3.46 | 0.04 | 1.17 | 3.32 | 3.54 | 3.32 | 397927 |
| 1737152880 | 3.42 | 0 | 0.00 | 3.33 | 3.46 | 3.33 | 276610 |
| 1737066420 | 3.42 | -0.03 | -0.87 | 3.4175 | 3.42 | 3.36 | 616192 |
| 1736979720 | 3.45 | 0.03 | 0.88 | 3.44 | 3.59 | 3.4 | 382473 |
| 1736893380 | 3.42 | -0.01 | -0.29 | 3.32 | 3.57 | 3.32 | 1206077 |
| 1736806800 | 3.43 | 0.04 | 1.18 | 3.405 | 3.51 | 3.37 | 692248 |
| 1736547720 | 3.39 | 0.01 | 0.30 | 3.35 | 3.4 | 3.313 | 449668 |
| 1736375340 | 3.38 | -0.06 | -1.74 | 3.405 | 3.43 | 3.32 | 385052 |
| 1736288940 | 3.44 | -0.06 | -1.71 | 3.51 | 3.6399 | 3.38 | 1238073 |
| 1736202360 | 3.5 | 0.04 | 1.16 | 3.5 | 3.62 | 3.47 | 887890 |
| 1735942980 | 3.46 | 0.01 | 0.29 | 3.46 | 3.57 | 3.36 | 822214 |
| 1735856700 | 3.45 | -0.03 | -0.86 | 3.61 | 3.61 | 3.39 | 328335 |
| 1735683960 | 3.48 | 0.02 | 0.58 | 3.4 | 3.49 | 3.34 | 720094 |
| 1735597740 | 3.46 | 0.08 | 2.37 | 3.445 | 3.57 | 3.32 | 950299 |
| 1735338000 | 3.38 | 0.02 | 0.60 | 3.32 | 3.7 | 3.32 | 509906 |
| 1735252020 | 3.36 | 0.02 | 0.60 | 3.36 | 3.43 | 3.29 | 757296 |
| 1735078200 | 3.34 | -0.01 | -0.30 | 3.27 | 3.5 | 3.27 | 109026 |
| 1734992400 | 3.35 | -0.06 | -1.76 | 3.365 | 3.45 | 3.31 | 1330734 |
| 1734733200 | 3.41 | -0.01 | -0.29 | 3.2799999 | 3.45 | 3.2799999 | 1225279 |
| 1734646800 | 3.42 | -0.08 | -2.29 | 3.41 | 3.5 | 3.3601 | 1416534 |
| 1734560940 | 3.5 | 0 | 0.00 | 3.5 | 3.56 | 3.46 | 867064 |
| 1734474360 | 3.5 | -0.05 | -1.41 | 3.5499 | 3.55 | 3.5 | 758045 |
| 1734388140 | 3.55 | -0.04 | -1.11 | 3.6 | 3.725 | 3.55 | 1004412 |
