Oneconnect Financial Technology Co (OCFT)

OCFT
🏛️ 미국 →
7.54
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.44 2.56 2.43 2.47 1.4M
2021-12-30 2.26 2.56 2.25 2.50 2.6M
2021-12-29 2.32 2.38 2.24 2.28 2.4M
2021-12-28 2.49 2.56 2.33 2.33 2.1M
2021-12-27 2.42 2.83 2.18 2.58 6.5M
2021-12-23 2.48 2.55 2.40 2.49 0.8M
2021-12-22 2.37 2.50 2.33 2.48 1.2M
2021-12-21 2.24 2.41 2.24 2.40 1.7M
2021-12-20 2.41 2.41 2.21 2.22 1.6M
2021-12-17 2.51 2.55 2.30 2.50 6.3M
2021-12-16 2.57 2.64 2.41 2.45 2.1M
2021-12-15 2.49 2.49 2.27 2.47 2.2M
2021-12-14 2.53 2.60 2.41 2.42 1.5M
2021-12-13 2.62 2.71 2.55 2.59 2.4M
2021-12-10 2.58 2.65 2.53 2.61 9.4M
2021-12-09 2.50 2.66 2.50 2.60 2.2M
2021-12-08 2.35 2.52 2.30 2.52 2.0M
2021-12-07 2.35 2.48 2.32 2.34 1.2M
2021-12-06 2.07 2.37 2.02 2.33 2.1M
2021-12-03 2.50 2.50 2.16 2.23 2.2M
2021-12-02 2.64 2.64 2.44 2.54 1.6M
2021-12-01 2.58 2.75 2.57 2.57 3.4M
2021-11-30 2.52 2.58 2.39 2.56 15.0M
2021-11-29 2.48 2.57 2.37 2.52 2.9M
2021-11-26 2.41 2.55 2.32 2.46 3.4M
2021-11-24 2.49 2.67 2.40 2.58 2.8M
2021-11-23 2.47 2.64 2.31 2.37 2.3M
2021-11-22 2.50 2.56 2.33 2.45 3.4M
2021-11-19 2.68 2.70 2.42 2.52 1.8M
2021-11-18 2.99 2.99 2.50 2.50 2.6M
2021-11-17 3.07 3.10 2.90 2.99 2.4M
2021-11-16 2.96 3.12 2.91 3.06 2.5M
2021-11-15 2.93 3.00 2.86 2.92 1.4M
2021-11-12 2.86 2.94 2.80 2.91 1.3M
2021-11-11 2.85 2.96 2.84 2.88 1.0M
2021-11-10 2.89 2.97 2.82 2.83 1.4M
2021-11-09 2.95 2.98 2.85 2.90 1.5M
2021-11-08 2.86 3.01 2.86 2.98 1.7M
2021-11-05 3.06 3.10 2.79 2.85 2.8M
2021-11-04 3.05 3.08 2.94 2.95 1.3M
2021-11-03 3.08 3.10 3.02 3.03 0.9M
2021-11-02 3.23 3.26 2.98 3.08 2.4M
2021-11-01 3.16 3.36 3.16 3.31 1.0M
2021-10-29 3.41 3.41 3.15 3.17 0.8M
2021-10-28 3.28 3.32 3.13 3.30 0.9M
2021-10-27 3.58 3.58 3.27 3.28 2.6M
2021-10-26 3.63 3.65 3.43 3.50 0.9M
2021-10-25 3.65 3.72 3.50 3.64 1.1M
2021-10-22 3.86 3.92 3.63 3.63 1.2M
2021-10-21 3.85 4.00 3.78 3.86 1.1M
2021-10-20 3.93 3.93 3.75 3.83 0.8M
2021-10-19 3.55 3.77 3.51 3.77 0.9M
2021-10-18 3.53 3.61 3.46 3.49 1.0M
2021-10-15 3.67 3.74 3.46 3.56 1.7M
2021-10-14 3.90 3.90 3.62 3.65 1.4M
2021-10-13 3.72 3.93 3.67 3.91 0.9M
2021-10-12 3.80 3.87 3.66 3.68 1.7M
2021-10-11 3.89 4.00 3.80 3.84 0.8M
2021-10-08 3.93 3.96 3.80 3.84 0.7M
2021-10-07 3.80 4.00 3.73 3.90 1.2M
2021-10-06 3.64 3.74 3.57 3.69 0.8M
2021-10-05 3.69 3.82 3.68 3.74 0.5M
2021-10-04 4.02 4.05 3.66 3.73 1.7M
2021-10-01 4.06 4.13 3.89 4.07 0.8M
2021-09-30 3.88 4.10 3.86 4.10 1.1M
2021-09-29 4.06 4.15 3.87 3.89 1.5M
2021-09-28 4.24 4.36 4.07 4.08 1.9M
2021-09-27 4.28 4.38 4.17 4.25 1.2M
2021-09-24 4.21 4.36 4.11 4.28 2.6M
2021-09-23 4.47 4.54 4.18 4.24 2.0M
2021-09-22 4.19 4.67 4.19 4.44 1.3M
2021-09-21 4.20 4.35 4.13 4.14 2.0M
2021-09-20 4.21 4.22 4.07 4.12 1.1M
2021-09-17 4.39 4.47 4.15 4.31 1.7M
2021-09-16 4.13 4.39 4.05 4.36 0.9M
2021-09-15 4.28 4.36 4.03 4.22 1.9M
2021-09-14 4.44 4.50 4.24 4.31 1.0M
2021-09-13 4.35 4.65 4.22 4.49 1.0M
2021-09-10 4.65 4.65 4.36 4.40 0.9M
2021-09-09 4.30 4.58 4.27 4.54 0.5M
2021-09-08 4.59 4.73 4.24 4.45 1.7M
2021-09-07 4.77 4.92 4.63 4.68 1.2M
2021-09-03 4.75 4.79 4.52 4.61 0.9M
2021-09-02 4.72 4.80 4.57 4.75 1.4M
2021-09-01 4.65 4.90 4.64 4.70 1.4M
2021-08-31 4.25 4.71 4.20 4.70 3.3M
2021-08-30 4.28 4.34 4.06 4.32 1.1M
2021-08-27 4.02 4.31 4.01 4.24 0.8M
2021-08-26 4.18 4.34 4.02 4.07 1.9M
2021-08-25 4.44 4.44 4.02 4.23 3.0M
2021-08-24 4.42 4.58 4.33 4.47 1.3M
2021-08-23 4.20 4.23 4.00 4.22 0.8M
2021-08-20 4.09 4.40 4.08 4.17 1.2M
2021-08-19 4.25 4.34 4.05 4.09 1.1M
2021-08-18 4.50 4.66 4.13 4.36 3.4M
2021-08-17 4.19 4.49 4.06 4.49 1.8M
2021-08-16 4.69 4.84 4.24 4.26 1.9M
2021-08-13 4.74 4.93 4.64 4.78 2.5M
2021-08-12 4.89 5.12 4.71 4.81 2.6M
2021-08-11 5.23 5.37 4.89 4.92 2.4M
2021-08-10 5.49 5.65 5.03 5.13 2.4M
2021-08-09 5.28 5.78 5.21 5.31 2.1M
2021-08-06 5.52 5.83 5.15 5.26 2.5M
2021-08-05 5.51 5.83 5.41 5.54 1.8M
2021-08-04 6.32 6.32 5.35 5.42 3.8M
2021-08-03 7.93 7.93 7.36 7.46 0.8M
2021-08-02 7.99 8.07 7.79 8.01 0.6M
2021-07-30 7.98 8.05 7.82 7.93 0.7M
2021-07-29 8.28 8.34 7.98 8.12 1.3M
2021-07-28 8.06 8.47 7.94 8.11 3.0M
2021-07-27 8.00 8.15 7.62 7.83 2.7M
2021-07-26 8.53 8.79 8.12 8.27 1.4M
2021-07-23 9.50 9.59 8.72 8.95 0.8M
2021-07-22 9.88 9.98 9.58 9.65 0.5M
2021-07-21 9.64 9.88 9.53 9.88 0.9M
2021-07-20 9.51 9.69 9.26 9.62 0.5M
2021-07-19 10.00 10.03 9.47 9.48 0.6M
2021-07-16 10.40 10.47 10.12 10.21 0.5M
2021-07-15 10.53 10.77 10.23 10.36 0.6M
2021-07-14 10.72 10.85 10.32 10.44 0.3M
2021-07-13 10.48 10.79 10.24 10.65 0.4M
2021-07-12 10.46 10.61 10.23 10.30 0.6M
2021-07-09 10.53 10.63 10.15 10.59 0.5M
2021-07-08 10.59 10.70 9.83 10.33 1.1M
2021-07-07 11.69 11.77 10.71 10.86 0.9M
2021-07-06 11.35 11.95 11.35 11.48 0.9M
2021-07-02 11.59 11.69 11.31 11.31 0.6M
2021-07-01 12.01 12.03 11.61 11.66 0.6M
2021-06-30 12.15 12.20 11.89 12.02 0.8M
2021-06-29 12.00 12.21 11.79 12.21 0.7M
2021-06-28 11.60 12.16 11.54 11.97 1.0M
2021-06-25 11.92 11.95 11.41 11.60 0.7M
2021-06-24 11.64 11.84 11.44 11.75 1.0M
2021-06-23 11.55 11.80 11.35 11.51 2.4M
2021-06-22 11.30 11.49 11.23 11.47 2.5M
2021-06-21 11.84 11.89 11.22 11.39 1.3M
2021-06-18 12.00 12.42 11.66 11.93 8.6M
2021-06-17 11.90 12.17 11.72 12.00 3.2M
2021-06-16 12.31 12.73 11.78 11.90 2.4M
2021-06-15 12.74 12.77 12.01 12.07 1.3M
2021-06-14 12.59 13.04 12.50 12.58 2.4M
2021-06-11 12.56 12.90 12.33 12.52 2.4M
2021-06-10 12.76 12.93 12.41 12.54 2.1M
2021-06-09 12.90 13.02 12.45 12.69 3.5M
2021-06-08 13.46 13.47 12.60 12.71 1.5M
2021-06-07 13.46 13.66 13.15 13.28 1.6M
2021-06-04 13.99 14.28 13.47 13.50 0.8M
2021-06-03 14.30 14.61 13.96 14.00 0.7M
2021-06-02 14.52 15.05 14.41 14.45 1.2M
2021-06-01 14.72 14.91 14.34 14.50 1.2M
2021-05-28 16.53 16.53 14.39 14.46 2.3M
2021-05-27 17.69 17.74 15.14 16.27 15.2M
2021-05-26 18.95 19.60 18.59 18.68 1.3M
2021-05-25 18.50 19.17 18.17 19.06 1.3M
2021-05-24 16.80 18.80 16.80 18.34 1.5M
2021-05-21 16.49 17.08 16.10 16.80 0.9M
2021-05-20 15.55 16.50 15.39 16.43 1.1M
2021-05-19 15.06 15.82 15.01 15.40 1.3M
2021-05-18 15.34 15.94 15.24 15.30 1.4M
2021-05-17 14.89 15.47 14.89 15.23 0.7M
2021-05-14 14.39 15.80 14.19 15.09 0.8M
2021-05-13 14.30 15.17 13.78 14.05 1.0M
2021-05-12 14.07 14.86 13.82 14.09 1.8M
2021-05-11 13.10 13.56 12.58 13.36 0.6M
2021-05-10 13.77 14.06 13.35 13.46 0.6M
2021-05-07 14.18 14.58 14.04 14.07 0.2M
2021-05-06 14.14 14.24 13.69 13.95 0.5M
2021-05-05 13.87 14.41 13.80 14.12 0.3M
2021-05-04 14.27 14.30 13.52 13.87 0.2M
2021-05-03 14.73 14.73 14.19 14.30 0.3M
2021-04-30 14.79 15.07 14.60 14.74 0.4M
2021-04-29 15.15 15.34 14.68 15.00 0.2M
2021-04-28 15.17 15.57 15.01 15.14 0.5M
2021-04-27 15.13 15.38 14.82 15.15 0.3M
2021-04-26 15.24 15.28 14.84 15.11 0.2M
2021-04-23 15.13 15.55 14.98 15.25 0.2M
2021-04-22 14.63 15.54 14.56 15.01 0.2M
2021-04-21 14.67 14.86 13.91 14.60 0.7M
2021-04-20 15.62 15.73 14.60 14.64 0.3M
2021-04-19 15.64 15.96 15.53 15.68 0.2M
2021-04-16 15.99 16.24 15.64 15.75 0.2M
2021-04-15 16.50 16.52 15.36 15.96 0.3M
2021-04-14 15.65 16.58 15.65 16.48 0.3M
2021-04-13 15.36 15.84 15.22 15.39 0.2M
2021-04-12 15.45 15.45 15.02 15.20 0.3M
2021-04-09 15.64 15.70 15.15 15.52 0.3M
2021-04-08 15.58 15.95 15.42 15.75 0.1M
2021-04-07 15.76 15.76 15.00 15.44 0.4M
2021-04-06 14.66 15.87 14.57 15.73 0.2M
2021-04-05 15.45 15.45 14.66 14.76 0.3M
2021-04-01 15.21 15.81 15.13 15.35 0.3M
2021-03-31 14.74 14.98 14.51 14.78 0.3M
2021-03-30 13.97 14.56 13.61 14.47 0.4M
2021-03-29 14.84 14.84 13.69 13.93 0.7M
2021-03-26 14.84 15.46 14.65 15.10 0.7M
2021-03-25 14.63 15.14 14.52 14.83 0.5M
2021-03-24 15.30 15.53 14.86 14.98 0.7M
2021-03-23 15.88 15.97 15.23 15.30 0.2M
2021-03-22 16.10 16.36 15.69 15.83 0.4M
2021-03-19 15.92 16.19 15.62 15.78 0.7M
2021-03-18 16.30 16.50 15.90 15.92 0.2M
2021-03-17 16.29 16.88 15.94 16.70 0.4M
2021-03-16 17.01 17.22 16.45 16.65 0.3M
2021-03-15 17.04 17.42 16.74 16.95 0.2M
2021-03-12 17.02 17.30 16.69 17.05 0.2M
2021-03-11 16.87 17.72 16.64 17.47 0.3M
2021-03-10 16.70 17.21 16.20 16.29 0.5M
2021-03-09 15.85 16.72 15.69 16.69 0.3M
2021-03-08 16.38 16.76 15.10 15.41 0.5M
2021-03-05 16.54 17.00 15.57 16.84 0.8M
2021-03-04 17.26 17.30 15.94 16.29 0.5M
2021-03-03 18.39 18.52 17.37 17.47 0.3M
2021-03-02 18.88 19.37 18.43 18.45 0.2M
2021-03-01 18.53 19.32 18.53 19.06 0.3M
2021-02-26 18.00 18.67 17.36 18.23 0.6M
2021-02-25 19.29 19.44 18.27 18.40 0.3M
2021-02-24 19.28 19.85 19.05 19.17 0.6M
2021-02-23 18.79 19.99 17.76 19.92 0.7M
2021-02-22 19.59 19.80 19.22 19.36 0.4M
2021-02-19 19.91 20.26 19.85 19.97 0.5M
2021-02-18 19.45 19.98 19.31 19.93 0.3M
2021-02-17 20.04 20.20 19.33 20.04 0.8M
2021-02-16 20.04 20.68 19.92 20.17 1.0M
2021-02-12 20.34 20.37 19.41 19.96 0.7M
2021-02-11 20.15 20.81 19.87 19.93 1.1M
2021-02-10 20.60 21.00 19.94 20.25 0.9M
2021-02-09 20.08 20.70 19.84 20.64 0.5M
2021-02-08 19.74 20.87 19.50 20.23 0.7M
2021-02-05 19.70 20.59 19.35 20.40 1.2M
2021-02-04 20.91 21.57 20.00 20.12 0.5M
2021-02-03 21.61 21.94 20.78 20.81 0.8M
2021-02-02 21.80 22.66 21.65 22.13 0.3M
2021-02-01 20.95 21.88 20.81 21.78 0.3M
2021-01-29 20.65 21.00 20.23 20.52 0.5M
2021-01-28 20.68 20.96 20.57 20.68 0.3M
2021-01-27 21.50 21.50 20.50 20.73 0.4M
2021-01-26 22.33 22.69 21.41 21.72 0.3M
2021-01-25 23.00 23.77 21.89 22.37 0.8M
2021-01-22 21.75 22.75 21.55 22.28 1.6M
2021-01-21 21.59 22.18 21.03 21.82 0.4M
2021-01-20 22.50 22.86 20.87 21.50 1.0M
2021-01-19 21.80 22.79 21.74 22.48 0.8M
2021-01-15 22.34 22.34 20.78 21.51 0.5M
2021-01-14 22.63 24.95 22.28 22.33 0.9M
2021-01-13 22.23 23.21 22.00 22.49 1.5M
2021-01-12 21.60 22.38 21.38 22.24 0.2M
2021-01-11 22.08 22.59 21.43 21.60 0.3M
2021-01-08 21.94 22.38 21.70 22.36 0.5M
2021-01-07 21.16 22.18 21.01 22.15 0.4M
2021-01-06 20.73 21.31 20.32 21.31 0.5M
2021-01-05 20.00 21.08 20.00 20.61 0.5M
2021-01-04 19.82 20.11 19.38 20.09 0.5M