Omega Flex (OFLX)

OFLX
🏛️ 미국 →
31.19
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 42.52 42.52 41.32 41.97 0.0M
2024-12-30 41.07 42.78 41.07 42.25 0.0M
2024-12-27 42.87 42.87 41.03 41.50 0.0M
2024-12-26 41.57 43.17 41.57 42.81 0.0M
2024-12-24 41.86 42.60 41.86 42.60 0.0M
2024-12-23 42.65 42.65 41.61 42.07 0.0M
2024-12-20 40.38 42.69 40.38 42.69 0.1M
2024-12-19 42.00 42.12 40.49 40.99 0.0M
2024-12-18 43.87 44.71 42.37 42.46 0.0M
2024-12-17 44.77 45.37 43.66 44.04 0.0M
2024-12-16 46.20 46.30 44.99 45.22 0.0M
2024-12-13 45.61 45.61 44.79 45.28 0.0M
2024-12-12 46.47 46.87 45.31 46.43 0.0M
2024-12-11 47.30 47.30 45.92 46.25 0.0M
2024-12-10 47.00 47.95 46.70 46.70 0.0M
2024-12-09 46.68 48.34 46.68 47.84 0.0M
2024-12-06 47.96 48.58 47.28 47.28 0.0M
2024-12-05 48.11 48.30 47.59 47.64 0.0M
2024-12-04 49.35 49.35 47.94 48.70 0.0M
2024-12-03 49.78 49.78 48.47 48.80 0.0M
2024-12-02 49.85 50.95 49.20 50.16 0.0M
2024-11-29 49.10 49.78 48.49 49.42 0.0M
2024-11-27 49.48 50.30 48.80 49.24 0.0M
2024-11-26 49.63 50.00 48.70 49.50 0.0M
2024-11-25 51.55 52.05 50.23 50.23 0.0M
2024-11-22 50.40 50.80 49.20 50.46 0.0M
2024-11-21 49.56 50.00 48.61 48.74 0.0M
2024-11-20 50.00 50.02 48.72 49.37 0.0M
2024-11-19 51.01 51.46 49.84 50.43 0.0M
2024-11-18 52.85 52.85 51.05 51.09 0.0M
2024-11-15 53.50 53.50 51.97 52.28 0.0M
2024-11-14 53.30 53.30 52.16 53.18 0.0M
2024-11-13 54.31 54.80 53.25 53.25 0.0M
2024-11-12 53.94 53.97 53.04 53.34 0.0M
2024-11-11 54.39 55.80 54.19 54.93 0.0M
2024-11-08 55.77 55.91 53.82 54.25 0.0M
2024-11-07 55.37 57.00 55.24 55.24 0.0M
2024-11-06 54.91 57.81 54.55 56.53 0.0M
2024-11-05 51.90 52.51 50.59 52.29 0.0M
2024-11-04 51.06 51.72 50.92 51.35 0.0M
2024-11-01 51.15 51.75 50.34 50.65 0.0M
2024-10-31 49.87 53.14 49.87 51.12 0.0M
2024-10-30 49.16 51.10 48.89 50.43 0.0M
2024-10-29 49.70 50.01 48.66 49.77 0.0M
2024-10-28 48.67 50.61 48.67 49.92 0.0M
2024-10-25 49.87 50.10 48.56 48.56 0.0M
2024-10-24 49.55 49.95 49.06 49.77 0.0M
2024-10-23 48.19 48.94 47.79 48.94 0.0M
2024-10-22 49.23 49.58 48.90 49.09 0.0M
2024-10-21 50.10 50.10 49.57 49.57 0.0M
2024-10-18 50.89 51.00 50.36 50.36 0.0M
2024-10-17 49.62 50.62 49.62 50.62 0.0M
2024-10-16 49.44 50.50 49.27 49.88 0.0M
2024-10-15 48.65 50.11 48.65 48.73 0.0M
2024-10-14 48.67 49.43 48.67 49.17 0.0M
2024-10-11 48.03 49.74 48.00 49.65 0.0M
2024-10-10 47.70 48.44 46.81 47.99 0.0M
2024-10-09 48.27 49.01 48.12 48.12 0.0M
2024-10-08 49.00 49.00 48.02 48.11 0.0M
2024-10-07 49.15 49.15 48.29 49.02 0.0M
2024-10-04 48.86 49.29 48.58 49.00 0.0M
2024-10-03 48.30 48.51 47.59 48.24 0.0M
2024-10-02 49.25 49.38 48.93 48.99 0.0M
2024-10-01 49.76 50.08 48.91 49.12 0.0M
2024-09-30 50.81 51.00 49.33 49.92 0.0M
2024-09-27 51.92 52.53 50.89 51.30 0.0M
2024-09-26 50.87 50.97 50.53 50.97 0.0M
2024-09-25 50.42 51.21 50.01 50.01 0.0M
2024-09-24 51.14 51.32 50.56 50.92 0.0M
2024-09-23 50.72 51.08 50.45 50.53 0.0M
2024-09-20 52.00 52.00 50.72 50.72 0.0M
2024-09-19 51.97 52.50 51.22 52.14 0.0M
2024-09-18 51.50 52.75 50.87 50.91 0.0M
2024-09-17 51.73 52.41 50.72 51.28 0.0M
2024-09-16 50.70 51.41 50.38 50.95 0.0M
2024-09-13 50.01 51.58 50.01 50.23 0.0M
2024-09-12 48.30 49.47 48.13 49.29 0.0M
2024-09-11 47.00 48.66 46.66 48.65 0.0M
2024-09-10 46.75 48.17 45.85 47.76 0.0M
2024-09-09 44.94 47.79 44.94 46.88 0.0M
2024-09-06 46.28 48.04 45.30 46.58 0.0M
2024-09-05 46.45 46.45 45.30 45.91 0.1M
2024-09-04 44.50 46.26 44.50 46.26 0.2M
2024-09-03 47.76 47.77 44.32 44.64 0.0M
2024-08-30 46.32 47.20 46.07 47.20 0.0M
2024-08-29 45.73 47.29 45.73 46.50 0.0M
2024-08-28 46.60 47.08 45.59 46.36 0.0M
2024-08-27 47.62 47.62 46.43 46.72 0.0M
2024-08-26 47.24 48.10 47.24 47.90 0.0M
2024-08-23 46.58 49.01 45.89 47.38 0.0M
2024-08-22 46.41 46.91 45.71 45.92 0.0M
2024-08-21 45.98 46.79 45.98 46.51 0.0M
2024-08-20 46.27 46.75 45.67 46.09 0.0M
2024-08-19 47.24 48.05 46.25 46.68 0.0M
2024-08-16 46.94 47.50 46.04 47.48 0.0M
2024-08-15 46.35 47.55 46.21 46.92 0.0M
2024-08-14 46.01 46.70 44.73 45.40 0.0M
2024-08-13 45.72 46.32 45.10 46.10 0.0M
2024-08-12 45.34 45.48 44.42 44.99 0.0M
2024-08-09 46.38 46.38 43.86 45.62 0.0M
2024-08-08 46.45 46.93 45.87 46.35 0.0M
2024-08-07 47.35 47.35 45.62 45.81 0.0M
2024-08-06 46.27 47.38 46.04 46.61 0.0M
2024-08-05 46.79 47.20 45.78 46.26 0.0M
2024-08-02 48.55 49.34 47.56 48.40 0.0M
2024-08-01 52.90 52.90 49.79 49.90 0.0M
2024-07-31 53.27 54.34 52.06 52.58 0.0M
2024-07-30 53.27 53.59 52.19 52.61 0.0M
2024-07-29 52.83 53.48 52.75 53.48 0.0M
2024-07-26 52.14 53.21 51.96 53.17 0.0M
2024-07-25 52.12 52.97 51.87 51.95 0.0M
2024-07-24 52.67 53.05 51.55 51.66 0.0M
2024-07-23 52.88 53.25 52.68 52.98 0.0M
2024-07-22 51.01 53.25 51.01 53.05 0.0M
2024-07-19 51.83 51.93 50.97 51.64 0.0M
2024-07-18 52.74 53.78 51.93 51.94 0.0M
2024-07-17 52.45 54.73 52.45 53.28 0.0M
2024-07-16 52.20 53.74 52.20 53.32 0.0M
2024-07-15 52.50 52.88 52.18 52.18 0.0M
2024-07-12 51.87 52.58 51.45 52.16 0.0M
2024-07-11 48.64 51.74 48.64 51.65 0.0M
2024-07-10 48.54 49.13 47.79 48.40 0.0M
2024-07-09 50.72 50.72 48.80 48.84 0.0M
2024-07-08 51.43 51.89 50.92 51.02 0.1M
2024-07-05 50.43 51.76 50.06 51.43 0.1M
2024-07-03 50.54 51.65 50.51 50.71 0.0M
2024-07-02 50.83 51.55 50.34 50.85 0.1M
2024-07-01 51.62 51.62 50.41 51.01 0.0M
2024-06-28 50.81 51.67 50.47 51.28 0.1M
2024-06-27 50.43 50.43 49.93 50.37 0.1M
2024-06-26 51.31 51.31 49.98 50.00 0.1M
2024-06-25 52.83 52.85 51.28 51.41 0.1M
2024-06-24 53.52 54.09 52.44 52.70 0.1M
2024-06-21 54.04 54.80 53.13 53.50 0.3M
2024-06-20 53.93 55.68 53.71 54.24 0.1M
2024-06-18 55.00 55.74 53.50 53.97 0.1M
2024-06-17 56.34 56.97 56.34 56.67 0.0M
2024-06-14 58.18 58.89 56.03 57.21 0.0M
2024-06-13 58.91 59.02 58.10 58.74 0.0M
2024-06-12 60.69 60.78 58.90 59.27 0.1M
2024-06-11 60.81 60.86 58.41 59.09 0.1M
2024-06-10 60.93 61.62 60.92 61.62 0.0M
2024-06-07 61.01 61.30 60.53 60.93 0.0M
2024-06-06 59.80 61.75 59.13 61.16 0.0M
2024-06-05 61.63 61.63 60.44 60.44 0.0M
2024-06-04 61.30 61.88 60.31 61.62 0.0M
2024-06-03 60.07 61.68 58.57 61.62 0.0M
2024-05-31 58.86 59.85 58.81 59.21 0.1M
2024-05-30 58.36 61.10 58.02 59.78 0.0M
2024-05-29 58.24 59.02 58.17 58.36 0.0M
2024-05-28 65.00 65.00 58.54 58.76 0.0M
2024-05-24 64.90 66.53 64.90 64.91 0.0M
2024-05-23 66.61 66.61 64.90 64.90 0.0M
2024-05-22 67.13 67.13 66.53 66.72 0.0M
2024-05-21 67.08 67.08 66.50 66.99 0.0M
2024-05-20 65.98 67.56 65.75 67.17 0.0M
2024-05-17 67.24 67.42 65.98 66.09 0.0M
2024-05-16 66.50 67.14 66.50 67.14 0.0M
2024-05-15 67.32 67.32 66.76 66.96 0.0M
2024-05-14 66.57 67.17 66.57 67.12 0.0M
2024-05-13 66.93 66.93 65.89 66.13 0.0M
2024-05-10 67.23 67.23 66.72 67.00 0.0M
2024-05-09 67.49 67.49 66.77 67.00 0.0M
2024-05-08 66.75 66.98 66.75 66.96 0.0M
2024-05-07 66.56 67.47 66.24 67.00 0.0M
2024-05-06 66.67 67.97 66.67 66.93 0.0M
2024-05-03 66.38 68.50 66.38 66.99 0.0M
2024-05-02 65.60 67.07 64.68 66.81 0.0M
2024-05-01 66.31 67.08 66.20 67.08 0.0M
2024-04-30 66.96 67.94 66.20 66.26 0.0M
2024-04-29 67.30 67.48 66.52 67.48 0.0M
2024-04-26 67.82 67.82 66.23 66.85 0.0M
2024-04-25 66.81 67.59 66.81 67.59 0.0M
2024-04-24 66.70 67.62 66.50 67.50 0.0M
2024-04-23 66.76 67.90 66.76 67.50 0.0M
2024-04-22 67.82 68.00 66.92 66.92 0.0M
2024-04-19 66.07 67.57 66.07 67.00 0.0M
2024-04-18 67.78 67.78 66.24 66.85 0.0M
2024-04-17 69.00 69.00 67.04 67.04 0.0M
2024-04-16 69.45 69.70 69.40 69.67 0.0M
2024-04-15 68.20 68.35 67.86 68.35 0.0M
2024-04-12 69.19 70.00 68.55 68.55 0.0M
2024-04-11 69.78 70.00 68.18 69.18 0.0M
2024-04-10 75.15 75.15 68.75 70.04 0.0M
2024-04-09 70.50 71.62 69.91 70.79 0.0M
2024-04-08 69.37 69.51 69.37 69.51 0.0M
2024-04-05 70.22 70.22 70.15 70.15 0.0M
2024-04-04 71.13 71.13 70.18 70.91 0.0M
2024-04-03 68.14 70.95 68.11 70.02 0.0M
2024-04-02 72.10 72.53 68.79 68.79 0.0M
2024-04-01 70.45 72.95 68.77 72.10 0.0M
2024-03-28 70.47 71.79 70.47 70.93 0.0M
2024-03-27 70.00 70.80 69.62 69.62 0.0M
2024-03-26 70.39 70.43 69.56 69.56 0.0M
2024-03-25 70.24 70.52 69.27 70.19 0.0M
2024-03-22 70.80 70.81 69.78 69.78 0.0M
2024-03-21 74.59 74.59 71.09 71.09 0.0M
2024-03-20 70.22 72.69 70.22 72.00 0.0M
2024-03-19 72.67 72.88 71.19 71.19 0.0M
2024-03-18 72.33 73.37 71.33 71.94 0.0M
2024-03-15 70.25 73.20 70.25 72.76 0.0M
2024-03-14 72.83 72.83 69.53 70.87 0.0M
2024-03-13 71.88 73.65 71.88 73.55 0.0M
2024-03-12 69.57 71.20 69.40 70.03 0.0M
2024-03-11 69.77 70.26 69.67 70.00 0.0M
2024-03-08 69.77 70.36 69.62 69.91 0.0M
2024-03-07 69.19 70.55 68.84 68.84 0.0M
2024-03-06 69.43 69.43 69.43 69.43 0.0M
2024-03-05 69.84 69.85 67.78 68.07 0.0M
2024-03-04 69.79 70.89 69.78 70.76 0.0M
2024-03-01 69.51 70.77 69.41 69.41 0.0M
2024-02-29 72.79 72.79 69.60 69.65 0.0M
2024-02-28 70.95 71.16 70.20 70.59 0.0M
2024-02-27 71.52 71.52 71.33 71.33 0.0M
2024-02-26 72.67 72.79 71.27 72.18 0.0M
2024-02-23 72.42 73.87 72.00 72.60 0.0M
2024-02-22 72.20 74.45 71.92 71.92 0.0M
2024-02-21 73.13 73.69 72.34 72.34 0.0M
2024-02-20 70.49 73.09 70.49 73.09 0.0M
2024-02-16 74.66 75.02 72.24 72.24 0.0M
2024-02-15 71.35 75.28 71.35 74.61 0.0M
2024-02-14 69.30 71.39 69.30 71.39 0.0M
2024-02-13 69.59 69.59 67.85 67.85 0.0M
2024-02-12 72.24 73.59 70.58 72.19 0.0M
2024-02-09 70.52 71.24 69.65 70.74 0.0M
2024-02-08 69.98 69.98 69.44 69.44 0.0M
2024-02-07 70.71 72.34 70.36 70.61 0.0M
2024-02-06 68.11 70.76 68.11 70.75 0.0M
2024-02-05 69.96 70.15 68.00 68.00 0.0M
2024-02-02 69.53 70.95 69.24 69.24 0.0M
2024-02-01 70.17 70.87 70.00 70.87 0.0M
2024-01-31 72.37 72.57 69.76 69.76 0.0M
2024-01-30 72.87 73.48 71.73 71.77 0.0M
2024-01-29 72.00 74.92 71.61 72.70 0.0M
2024-01-26 72.59 72.59 71.13 71.24 0.0M
2024-01-25 71.85 73.74 69.23 71.34 0.0M
2024-01-24 71.98 71.98 69.27 70.71 0.0M
2024-01-23 74.02 74.67 71.11 71.11 0.0M
2024-01-22 75.23 76.50 73.90 75.14 0.0M
2024-01-19 70.79 73.94 69.10 73.94 0.0M
2024-01-18 71.50 71.70 70.40 70.64 0.0M
2024-01-17 72.37 73.00 70.42 71.31 0.0M
2024-01-16 72.93 73.89 71.56 71.56 0.0M
2024-01-12 71.99 75.27 70.97 72.74 0.0M
2024-01-11 69.05 70.97 68.07 70.46 0.0M
2024-01-10 70.74 70.74 69.20 70.10 0.0M
2024-01-09 69.42 72.43 69.42 71.21 0.0M
2024-01-08 71.01 71.72 70.00 70.34 0.0M
2024-01-05 70.00 72.06 68.81 71.07 0.0M
2024-01-04 70.04 71.12 69.17 70.30 0.0M
2024-01-03 70.81 70.96 68.49 69.14 0.0M
2024-01-02 70.40 73.15 70.29 71.18 0.0M