Hot Features
프리미엄
Ocean Harvest Technology Group Plc (OHT)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -1.96078431373 | 6.375 | 6.625 | 6.25 | 31073 | 6.58257838 | DE |
| 4 | -0.75 | -10.7142857143 | 7 | 7 | 6.25 | 16969 | 6.60743046 | DE |
| 12 | -2.25 | -26.4705882353 | 8.5 | 8.5 | 6.25 | 20516 | 7.19965988 | DE |
| 26 | -4.5 | -41.8604651163 | 10.75 | 11.25 | 6.25 | 19242 | 8.53338922 | DE |
| 52 | -6.25 | -50 | 12.5 | 17 | 5.5 | 32448 | 11.08015199 | DE |
| 156 | -203.75 | -97.0238095238 | 210 | 210 | 5.5 | 45031 | 16.23351636 | DE |
| 260 | -203.75 | -97.0238095238 | 210 | 210 | 5.5 | 26948 | 16.23351636 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6.25 | -0.13 | -1.96 | 6.375 | 6.375 | 6.25 | 12000 |
| 1740677400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 1363 |
| 1740591000 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1740504600 | 6.375 | -0.25 | -3.77 | 6.625 | 6.625 | 6.375 | 25000 |
| 1740418200 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 29000 |
| 1740159000 | 6.625 | 0.25 | 3.92 | 6.375 | 6.625 | 6.375 | 100000 |
| 1740072600 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 6.375 | 82405 |
| 1739986200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2000 |
| 1739899800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 25000 |
| 1739813400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 4732 |
| 1739554200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739467800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5780 |
| 1739381400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739295000 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 30000 |
| 1739208600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738949400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 7685 |
| 1738863000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1806 |
| 1738776600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1080 |
| 1738690200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738603800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 2046 |
| 1738344600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 21490 |
| 1738258200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 25000 |
| 1738171800 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 65699 |
| 1738085400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 151847 |
| 1737999000 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 73747 |
| 1737739800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 11929 |
| 1737653400 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 60000 |
| 1737567000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 6400 |
| 1737480600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 5382 |
| 1737394200 | 7.5 | 0.2 | 2.74 | 7.75 | 7.75 | 7.5 | 5000 |
| 1737135000 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 110000 |
| 1737048600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736962200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 57790 |
| 1736875800 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 17000 |
| 1736789400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736530200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1153 |
| 1736443800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 50000 |
| 1736357400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736271000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 32368 |
| 1736184600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6080 |
| 1735925400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2000 |
| 1735839000 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 50000 |
| 1735666200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735579800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1634 |
| 1735320600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1735061400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 1387 |
| 1734975000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 17505 |
| 1734715800 | 8.5 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 0 |
| 1734629400 | 8.5 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 0 |
| 1734543000 | 8.5 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 0 |
| 1734456600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 1100 |
| 1734370200 | 8.5 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 6667 |
| 1734111000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 34658 |
| 1734024600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733938200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733851800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733765400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 3116 |
| 1733506200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 32581 |
| 1733419800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 16835 |
| 1733333400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 2183 |
| 1733247000 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 27031 |
| 1733160600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
