Hot Features
프리미엄
New Oriental Education & Technology Group Inc. (E1DU34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 4.65890183028 | 18.03 | 19.88 | 18.03 | 1268 | 18.77714421 | DR |
| 4 | -6.75 | -26.3466042155 | 25.62 | 26.16 | 18 | 838 | 19.1252649 | DR |
| 12 | -4.37 | -18.8037865749 | 23.24 | 27.66 | 18 | 696 | 21.66618316 | DR |
| 26 | -6.48 | -25.5621301775 | 25.35 | 31.62 | 18 | 848 | 25.00611834 | DR |
| 52 | -5.97 | -24.0338164251 | 24.84 | 32.43 | 18 | 1504 | 27.7372455 | DR |
| 156 | 18.39 | 3831.25 | 0.48 | 32.43 | 0.27 | 21771 | 3.7314816 | DR |
| 260 | -46.71 | -71.2259835316 | 65.58 | 72 | 0.27 | 46181 | 1.9810693 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 18.87 | -0.45 | -2.33 | 19.32 | 19.32 | 18.87 | 5271 |
| 1738272540 | 19.32 | -0.56 | -2.82 | 19.28 | 19.34 | 18.9 | 1106 |
| 1738186200 | 19.88 | 1.26 | 6.77 | 18.74 | 19.88 | 18.56 | 192 |
| 1738099740 | 18.62 | -0.26 | -1.38 | 19.24 | 19.24 | 18.4 | 271 |
| 1738013340 | 18.88 | 0.38 | 2.05 | 18.6 | 19.28 | 18.31 | 1453 |
| 1737754200 | 18.5 | 0.08 | 0.43 | 18.03 | 18.52 | 18.03 | 3316 |
| 1737667740 | 18.42 | 0.12 | 0.66 | 18.37 | 18.42 | 18.33 | 126 |
| 1737581400 | 18.3 | -0.12 | -0.65 | 18.42 | 18.52 | 18 | 3545 |
| 1737495000 | 18.42 | -6.38 | -25.73 | 22.55 | 22.55 | 18.42 | 3867 |
| 1737408600 | 24.8 | 0.94 | 3.94 | 24.3 | 24.8 | 24.3 | 13 |
| 1737149400 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 4 |
| 1737062940 | 23.86 | -0.14 | -0.58 | 23.46 | 23.86 | 23.46 | 33 |
| 1736976540 | 24 | -0.09 | -0.37 | 24 | 24 | 24 | 20 |
| 1736890140 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1736803740 | 24.09 | -1.2 | -4.74 | 24.09 | 24.09 | 24.09 | 71 |
| 1736544540 | 25.29 | -0.8 | -3.07 | 25.21 | 25.29 | 25.21 | 61 |
| 1736458140 | 26.09 | -0.07 | -0.27 | 26.09 | 26.09 | 26.09 | 3 |
| 1736371740 | 26.16 | 0.33 | 1.28 | 26.16 | 26.16 | 26.16 | 25 |
| 1736285400 | 25.83 | -0.15 | -0.58 | 25.77 | 25.85 | 25.21 | 47 |
| 1736198940 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1735939740 | 25.98 | 0.67 | 2.65 | 25.62 | 25.98 | 25.62 | 928 |
| 1735853400 | 25.31 | -0.76 | -2.92 | 26.07 | 26.07 | 25.31 | 96 |
| 1735594200 | 26.07 | -0.24 | -0.91 | 25.65 | 26.16 | 25.65 | 56 |
| 1735334940 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1735248540 | 26.31 | 0.25 | 0.96 | 26.31 | 26.31 | 25.59 | 66 |
| 1734989340 | 26.06 | 1.14 | 4.57 | 25.25 | 26.12 | 25.25 | 153 |
| 1734730200 | 24.92 | 0.52 | 2.13 | 24.92 | 24.92 | 24.92 | 50 |
| 1734643800 | 24.4 | -0.19 | -0.77 | 24.8 | 24.8 | 24.32 | 95 |
| 1734557400 | 24.59 | 0.43 | 1.78 | 23.74 | 24.62 | 23.74 | 2115 |
| 1734470940 | 24.16 | 0.06 | 0.25 | 24.14 | 24.16 | 24.08 | 85 |
| 1734384540 | 24.1 | -0.46 | -1.87 | 23.34 | 24.28 | 23.34 | 234 |
| 1734125340 | 24.56 | -0.54 | -2.15 | 24.3 | 24.56 | 24.16 | 84 |
| 1734039000 | 25.1 | -0.19 | -0.75 | 24.78 | 25.1 | 24.78 | 402 |
| 1733952540 | 25.29 | -0.21 | -0.82 | 25.76 | 25.76 | 25.23 | 69 |
| 1733866140 | 25.5 | -2.07 | -7.51 | 26 | 26.02 | 25.44 | 266 |
| 1733779740 | 27.57 | 2.31 | 9.14 | 25.26 | 27.66 | 25.26 | 730 |
| 1733520600 | 25.26 | 0.1 | 0.40 | 25.5 | 25.92 | 25.16 | 573 |
| 1733434200 | 25.16 | -0.53 | -2.06 | 25.69 | 25.69 | 25.16 | 1186 |
| 1733347800 | 25.69 | -0.06 | -0.23 | 25.47 | 25.86 | 25.47 | 526 |
| 1733261340 | 25.75 | 1.63 | 6.76 | 24.65 | 25.81 | 24.6 | 2685 |
| 1733174940 | 24.12 | 1.09 | 4.73 | 23.03 | 24.22 | 23.03 | 737 |
| 1732915740 | 23.03 | 0.7 | 3.13 | 23.79 | 24.22 | 23.03 | 850 |
| 1732829400 | 22.33 | -1.35 | -5.70 | 23.54 | 23.59 | 22.33 | 3 |
| 1732743000 | 23.68 | 0.9 | 3.95 | 22.84 | 23.68 | 22.84 | 151 |
| 1732656600 | 22.78 | -0.1 | -0.44 | 22.32 | 22.78 | 22.32 | 122 |
| 1732570140 | 22.88 | 0.55 | 2.46 | 22.96 | 23.25 | 22.82 | 124 |
| 1732310940 | 22.33 | 0.01 | 0.04 | 22.65 | 22.69 | 22.33 | 934 |
| 1732224600 | 22.32 | 0.98 | 4.59 | 20.92 | 22.5 | 20.92 | 1634 |
| 1732051800 | 21.34 | -0.1 | -0.47 | 21.34 | 21.56 | 21.34 | 127 |
| 1731965340 | 21.44 | 0.18 | 0.85 | 21.76 | 21.76 | 21.44 | 28 |
| 1731619800 | 21.26 | -0.56 | -2.57 | 22.88 | 22.88 | 20.8 | 6069 |
| 1731533400 | 21.82 | -0.56 | -2.50 | 22.76 | 22.76 | 21.82 | 15 |
| 1731446940 | 22.38 | -0.62 | -2.70 | 23 | 23 | 22.33 | 81 |
| 1731360540 | 23 | -0.2 | -0.86 | 23.22 | 23.22 | 23 | 17 |
| 1731101400 | 23.2 | -0.24 | -1.02 | 23.24 | 23.3 | 23.2 | 33 |
| 1731014940 | 23.44 | 0.88 | 3.90 | 23.26 | 23.44 | 23.03 | 1713 |
| 1730928600 | 22.56 | -1.06 | -4.49 | 23.2 | 23.2 | 21.95 | 1454 |
| 1730842200 | 23.62 | -0.98 | -3.98 | 23.62 | 23.64 | 23.62 | 31 |
| 1730755800 | 24.6 | 0.3 | 1.23 | 25.21 | 25.21 | 24.6 | 20 |
| 1730496600 | 24.3 | -0.03 | -0.12 | 24.33 | 24.33 | 24.3 | 18 |
