Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ontology Gas | ONGKRW | 업비트 (UpBit) | 43,117,420 | 채굴 불가 |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.500 | 0.08% | 660.40 | 659.70 | 660.60 |
| Open Price | High Price | Low Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 661.90 | 667.00 | 652.10 | 659.90 | 0.00000000 - 0.00000000 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| 업비트 (UpBit) | 12:53:55 | 4,271.48 | 660.40 | KRW |
ONGKRW Historical Summary
| 기간 | 시가 | 고가 | 저가 | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|
| 1주 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 1개월 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 3개월 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 6개월 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 1년 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 3년 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
| 5년 | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 | 0.00 | 0.00% |
ONGKRW 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 15 5월(5) 2024 | 659.90 | -33.60 | -4.84% | 693.20 | 695.50 | 657.90 | 6,973,960.00 |
| 14 5월(5) 2024 | 693.50 | -29.70 | -4.11% | 722.90 | 726.40 | 662.20 | 10,452,830.00 |
| 13 5월(5) 2024 | 723.20 | -6.30 | -0.86% | 731.00 | 736.70 | 722.10 | 3,584,512.00 |
| 12 5월(5) 2024 | 729.50 | -18.50 | -2.47% | 747.50 | 749.10 | 726.80 | 5,617,670.00 |
| 11 5월(5) 2024 | 748.00 | -31.60 | -4.05% | 772.60 | 795.50 | 737.00 | 10,342,164.00 |
| 10 5월(5) 2024 | 779.60 | 15.30 | 2.00% | 765.30 | 786.60 | 740.20 | 9,047,291.00 |
| 09 5월(5) 2024 | 764.30 | -18.90 | -2.41% | 782.40 | 811.80 | 759.20 | 12,953,401.00 |
| 08 5월(5) 2024 | 783.20 | -21.40 | -2.66% | 829.20 | 829.20 | 778.50 | 11,240,646.00 |
| 07 5월(5) 2024 | 804.60 | -40.10 | -4.75% | 833.30 | 853.10 | 800.30 | 13,355,535.00 |
| 06 5월(5) 2024 | 844.70 | 32.90 | 4.05% | 835.70 | 870.90 | 827.10 | 13,935,306.00 |
| 05 5월(5) 2024 | 811.80 | 29.40 | 3.76% | 778.60 | 868.10 | 755.00 | 14,116,893.00 |
| 04 5월(5) 2024 | 782.40 | 38.70 | 5.20% | 746.00 | 789.00 | 723.00 | 16,162,601.00 |
| 03 5월(5) 2024 | 743.70 | -50.50 | -6.36% | 786.20 | 791.80 | 728.80 | 14,115,036.00 |
| 02 5월(5) 2024 | 794.20 | -47.00 | -5.59% | 839.00 | 847.00 | 747.70 | 18,519,538.00 |
| 01 5월(5) 2024 | 841.20 | -85.70 | -9.25% | 921.20 | 936.40 | 835.10 | 15,993,960.00 |
| 30 4월(4) 2024 | 926.90 | 12.70 | 1.39% | 925.50 | 950.00 | 882.40 | 17,032,526.00 |
| 29 4월(4) 2024 | 914.20 | 76.60 | 9.15% | 823.80 | 1,002.00 | 798.60 | 15,541,486.00 |
| 28 4월(4) 2024 | 837.60 | -78.20 | -8.54% | 908.70 | 920.20 | 830.10 | 15,161,219.00 |
| 27 4월(4) 2024 | 915.80 | -22.40 | -2.39% | 935.00 | 938.10 | 878.60 | 14,956,006.00 |
| 26 4월(4) 2024 | 938.20 | -46.40 | -4.71% | 961.40 | 1,013.00 | 928.10 | 14,657,109.00 |
| 25 4월(4) 2024 | 984.60 | 0.700 | 0.07% | 982.30 | 1,009.00 | 926.10 | 15,442,301.00 |
| 24 4월(4) 2024 | 983.90 | -96.10 | -8.90% | 1,068.00 | 1,189.00 | 963.80 | 15,462,214.00 |
| 23 4월(4) 2024 | 1,080.00 | 11.00 | 1.03% | 1,087.00 | 1,136.00 | 1,059.00 | 13,823,651.00 |
| 22 4월(4) 2024 | 1,069.00 | 132.50 | 14.15% | 928.50 | 1,130.00 | 898.30 | 15,725,014.00 |
| 21 4월(4) 2024 | 936.50 | -22.20 | -2.32% | 936.00 | 981.10 | 906.30 | 15,646,510.00 |
| 20 4월(4) 2024 | 958.70 | 7.70 | 0.81% | 949.10 | 1,009.00 | 860.40 | 19,045,149.00 |
| 19 4월(4) 2024 | 951.00 | 234.50 | 32.73% | 708.30 | 972.80 | 640.00 | 22,290,233.00 |
| 18 4월(4) 2024 | 716.50 | -126.50 | -15.01% | 837.60 | 854.40 | 703.70 | 20,636,324.00 |
| 17 4월(4) 2024 | 843.00 | 95.70 | 12.81% | 752.80 | 889.50 | 709.00 | 20,523,985.00 |
| 16 4월(4) 2024 | 747.30 | 98.20 | 15.13% | 677.00 | 830.70 | 655.40 | 21,087,010.00 |
| 15 4월(4) 2024 | 649.10 | 63.00 | 10.75% | 586.80 | 653.50 | 527.30 | 25,363,198.00 |
| 14 4월(4) 2024 | 586.10 | -148.90 | -20.26% | 754.10 | 766.30 | 528.70 | 25,086,740.00 |
