Orbit International Corporation (PK)【ORBT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Orbit International Corporation (PK) (ORBT)
Orbit International Corporation (PK) (ORBT) 과거

Orbit International Corporation (PK) (ORBT)

4.20

0.105

(2.56%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	4.2	4.2	4.095	1350	4.09981481	CS
4	0.14	3.44827586207	4.06	4.35	4.06	937	4.24083744	CS
12	-0.3625	-7.94520547945	4.5625	4.59	4.06	2566	4.28261027	CS
26	-0.35	-7.69230769231	4.55	4.82	4.06	1836	4.3494274	CS
52	-0.45	-9.67741935484	4.65	6.32	4.06	1892	4.64716211	CS
156	-3.75	-47.1698113208	7.95	8.29	3.5	2304	5.9694579	CS
260	-1.565	-27.1465741544	5.765	8.29	3.41	2882	5.76295453	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	4.2	0.11	2.56	4.2	4.2	4.2	200
1738276020	4.095	0	0.00	4.095	4.095	4.095	0
1738189620	4.095	0	0.00	4.095	4.095	4.095	0
1738103220	4.095	0	0.00	4.095	4.095	4.095	0
1738016820	4.095	-0.01	-0.12	4.095	4.095	4.095	100
1737757440	4.1	-0.05	-1.20	4.2	4.2	4.1	2600
1737671220	4.15	-0.13	-3.04	4.15	4.15	4.15	277
1737584640	4.28	0	0.00	4.21	4.28	4.2	301
1737498540	4.28	-0.01	-0.23	4.15	4.28	4.15	581
1737152880	4.29	0.02	0.47	4.26	4.29	4.26	200
1737066420	4.2699999	-0.03	-0.70	4.2699999	4.2699999	4.2699999	330
1736979720	4.3	0.04	0.88	4.3	4.3	4.3	100
1736893380	4.2625	-0.04	-0.87	4.275	4.275	4.2625	293
1736806800	4.3	0	0.00	4.3	4.3	4.3	125
1736548140	4.3	0	0.00	4.3	4.3	4.3	0
1736375340	4.3	0.15	3.61	4.35	4.35	4.25	6100
1736288940	4.15	-0.2	-4.60	4.0599999	4.15	4.0599999	785
1736202360	4.35	-0.03	-0.68	4.0599999	4.35	4.0599999	391
1735943160	4.38	0	0.00	4.38	4.38	4.38	0
1735856760	4.38	0	0.00	4.38	4.38	4.38	0
1735683960	4.38	0.1	2.34	4.18	4.38	4.18	313
1735597740	4.28	0.21	5.16	4.3	4.3	4.12	6527
1735338420	4.07	0	0.00	4.07	4.07	4.07	0
1735252020	4.07	-0.38	-8.54	4.2	4.2	4.07	200
1735078800	4.45	0	0.00	4.45	4.45	4.45	0
1734992400	4.45	0.05	1.14	4.45	4.45	4.45	190
1734733200	4.4	0.2	4.76	4.2666	4.4	4.0599999	6400
1734646800	4.2	-0.3	-6.67	4.5	4.51	4.0599999	40193
1734560940	4.5	0.07	1.58	4.5	4.5	4.5	600
1734474360	4.43	-0.01	-0.23	4.44	4.55	4.43	2840
1734388080	4.44	0	0.00	4.44	4.44	4.44	0
1734128880	4.44	0	0.00	4.44	4.44	4.44	0
1734042480	4.44	0	0.00	4.55	4.55	4.44	1400
1733955900	4.44	-0.01	-0.22	4.54	4.54	4.44	250
1733869200	4.45	-0.01	-0.22	4.45	4.45	4.45	1100
1733782800	4.46	-0.09	-1.98	4.46	4.46	4.46	105
1733523600	4.55	0.06	1.34	4.55	4.55	4.55	250
1733437500	4.49	0	0.00	4.49	4.49	4.49	600
1733351100	4.49	0	0.00	4.49	4.49	4.49	0
1733264700	4.49	0	0.00	4.5	4.5	4.49	717
1733178180	4.49	0	0.00	4.49	4.49	4.49	100
1732919040	4.49	0	0.00	4.49	4.49	4.49	0
1732746240	4.49	0	0.00	4.49	4.49	4.49	0
1732659840	4.49	0	0.00	4.49	4.49	4.49	0
1732573440	4.49	0	0.00	4.49	4.49	4.49	0
1732314240	4.49	0	0.00	4.49	4.49	4.49	0
1732227840	4.49	0	0.00	4.49	4.49	4.49	0
1732141440	4.49	0	0.00	4.49	4.49	4.49	0
1732055040	4.49	0	0.00	4.49	4.49	4.49	0
1731968640	4.49	-0.03	-0.61	4.49	4.49	4.49	100
1731709200	4.5175	0	0.00	4.5175	4.5175	4.5175	0
1731622800	4.5175	0	0.00	4.5175	4.5175	4.5175	0
1731536400	4.5175	0	0.00	4.5175	4.5175	4.5175	0
1731450000	4.5175	0	0.00	4.5175	4.5175	4.5175	0
1731363600	4.5175	0.03	0.61	4.5	4.5175	4.49	497
1731104400	4.49	0	0.00	4.5625	4.59	4.49	7549
1731018540	4.49	-0.07	-1.54	4.49	4.5425	4.49	2463
1730931600	4.5599999	0.01	0.22	4.6	4.7	4.5599999	3666
1730845560	4.55	0	0.00	4.55	4.55	4.55	0
1730759160	4.55	0	0.00	4.55	4.55	4.55	200
1730496420	4.55	0	0.00	4.55	4.55	4.55	1000

Franklin Core Balanced A...

Ivy Focused Value NextSh...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관