Stockscreener 앱 받기
1.6291
1.29%
0.0291
Ostin Technology Group Co Ltd 주식 (OST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.69 | $1.53 | $0.1599 | 78,722.0 | +1.82% |
| 2025-09-03 | $1.64 | $1.52 | $0.12 | 111,965.0 | -2.44% |
| 2025-09-02 | $1.70 | $1.50 | $0.20 | 150,669.0 | +1.86% |
| 2025-08-29 | $1.82 | $1.55 | $0.2699 | 162,399.0 | -7.20% |
| 2025-08-28 | $1.89 | $1.71 | $0.1767 | 81,842.0 | -5.19% |
| 2025-08-27 | $1.96 | $1.81 | $0.1487 | 86,408.0 | -5.67% |
| 2025-08-26 | $2.07 | $1.92 | $0.15 | 73,632.0 | +2.11% |
| 2025-08-25 | $1.98 | $1.85 | $0.13 | 94,989.0 | -5.00% |
| 2025-08-22 | $2.07 | $1.92 | $0.15 | 87,014.0 | +2.04% |
| 2025-08-21 | $2.14 | $1.78 | $0.3559 | 80,215.0 | -6.67% |
| 2025-08-20 | $2.18 | $1.88 | $0.2994 | 109,452.0 | +8.25% |
| 2025-08-19 | $2.16 | $1.81 | $0.3537 | 198,411.0 | -10.19% |
| 2025-08-18 | $2.34 | $1.70 | $0.636 | 232,430.0 | -4.00% |
| 2025-08-15 | $2.59 | $2.23 | $0.36 | 392,700.0 | +0.90% |
| 2025-08-14 | $2.45 | $2.04 | $0.41 | 507,550.0 | +8.78% |
| 2025-08-13 | $2.16 | $1.79 | $0.3699 | 273,614.0 | +13.26% |
| 2025-08-12 | $1.88 | $1.71 | $0.17 | 169,702.0 | +0.56% |
| 2025-08-11 | $1.87 | $1.49 | $0.3795 | 461,077.0 | +22.45% |
| 2025-08-08 | $1.65 | $1.40 | $0.25 | 209,722.0 | +0.68% |
| 2025-08-07 | $1.77 | $1.35 | $0.42 | 273,349.0 | -17.51% |
| 2025-08-06 | $2.07 | $1.70 | $0.371 | 244,088.0 | -17.29% |
| 2025-08-05 | $2.15 | $1.57 | $0.58 | 496,782.0 | +7.00% |
Ostin Technology Group Co Ltd 주식 (OST) 연도별 가격 이력
이 심층 분석에서는 Ostin Technology Group Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ostin Technology Group Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ostin Technology Group Co Ltd 주식 (OST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.70 | $1.50 | $0.20 | 341,356.0 | +1.19% |
| 2025-08 | $2.59 | $1.35 | $1.24 | 4,613,981.6 | -24.15% |
| 2025-07 | $5.52 | $1.93 | $3.59 | 24,717,835.6 | -46.37% |
| 2025-06 | $235.0 | $3.33 | $231.7 | 18,584,097.3 | -97.13% |
| 2025-05 | $140.0 | $71.00 | $69.00 | 1,480,988.3 | +67.99% |
| 2025-04 | $104.8 | $19.50 | $85.25 | 4,933,193.6 | +115.79% |
| 2025-03 | $64.00 | $38.00 | $26.00 | 19,116.7 | -40.62% |
| 2025-02 | $77.00 | $61.25 | $15.75 | 42,526.0 | -0.39% |
| 2025-01 | $110.5 | $50.75 | $59.75 | 1,742,428.9 | -4.10% |
Ostin Technology Group Co Ltd 주식 (OST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.88 | $40.00 | $20.88 | 92,625.3 | -3.89% |
| 2024-11 | $117.0 | $50.30 | $66.70 | 21,507.9 | -52.68% |
| 2024-10 | $128.1 | $75.02 | $53.10 | 26,716.3 | +32.98% |
| 2024-09 | $102.5 | $70.25 | $32.25 | 14,873.3 | +12.24% |
| 2024-08 | $97.50 | $68.05 | $29.45 | 2,489.0 | +1.15% |
| 2024-07 | $110.0 | $82.50 | $27.50 | 5,801.8 | -15.08% |
| 2024-06 | $132.4 | $95.05 | $37.33 | 4,466.6 | -3.81% |
| 2024-05 | $123.5 | $100.0 | $23.52 | 4,251.8 | -3.46% |
| 2024-04 | $144.5 | $100.0 | $44.50 | 12,194.7 | -15.25% |
| 2024-03 | $135.0 | $116.7 | $18.35 | 2,153.9 | -3.79% |
| 2024-02 | $175.7 | $100.2 | $75.45 | 48,838.6 | +28.42% |
| 2024-01 | $205.0 | $95.25 | $109.7 | 3,114.5 | -48.61% |
Ostin Technology Group Co Ltd 주식 (OST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $267.5 | $192.5 | $75.00 | 5,131.2 | -19.95% |
| 2023-11 | $257.5 | $180.2 | $77.25 | 5,193.7 | +25.00% |
| 2023-10 | $257.5 | $167.5 | $90.00 | 10,472.2 | +12.23% |
| 2023-09 | $244.5 | $162.2 | $82.30 | 7,847.1 | -19.19% |
| 2023-08 | $277.5 | $152.5 | $125.0 | 8,359.3 | -6.46% |
| 2023-07 | $275.0 | $182.5 | $92.47 | 6,370.1 | +10.80% |
| 2023-06 | $297.5 | $177.5 | $120.0 | 3,506.6 | -17.83% |
| 2023-05 | $342.5 | $215.0 | $127.5 | 19,016.5 | +10.98% |
| 2023-04 | $272.5 | $180.5 | $92.00 | 3,647.1 | -0.98% |
| 2023-03 | $260.0 | $152.5 | $107.5 | 2,169.8 | -10.78% |
| 2023-02 | $305.0 | $245.0 | $60.00 | 1,694.7 | -7.21% |
| 2023-01 | $327.5 | $230.0 | $97.50 | 5,488.6 | +17.46% |
2.29%
자본화:
|
볼륨(24시간):