Outset Medical Inc【OM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Outset Medical Inc (OM)

0.62

-0.0071

(-1.13%)

마감 07 11월 6:00AM

0.7242

0.1042

(16.81%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1742	31.6727272727	0.55	0.9463	0.52	756602	0.58418102	CS
4	0.1152	18.9162561576	0.609	0.9463	0.5122	486350	0.57997517	CS
12	-0.1558	-17.7045454545	0.88	0.9463	0.435001	1295233	0.60641638	CS
26	-2.7158	-78.9476744186	3.44	5.22	0.435001	1542606	2.00383288	CS
52	-3.7158	-83.6891891892	4.44	6.37	0.435001	1289688	2.68820914	CS
156	-57.9258	-98.7652173913	58.65	59.005	0.435001	829665	11.3574138	CS
260	-41.6058	-98.2891566265	42.33	66.96	0.435001	717918	17.9265075	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730936100	0.62	-0.0071	-1.13	0.6646	0.6646	0.6121	2630025
1730849700	0.6271	0.0067001	1.08	0.621	0.6798999	0.621	779762
1730763300	0.6203999	0.0103999	1.70	0.619	0.6385	0.61	483998
1730500500	0.61	0.0400001	7.02	0.56	0.6367	0.56	663574
1730414100	0.5699999	0.0300999	5.58	0.521	0.5857	0.52	466508
1730327700	0.5399	-0.0121	-2.19	0.55	0.5548	0.52	1389167
1730241300	0.552	-0.0018	-0.33	0.5688	0.5689	0.5432	339899
1730154900	0.5538	0.0098	1.80	0.55	0.5633	0.546	349697
1729895700	0.544	-0.0028	-0.51	0.532	0.5548999	0.53	377055
1729809300	0.5467999	0.0167999	3.17	0.53	0.5467999	0.5296999	367304
1729722900	0.53	-0.0342	-6.06	0.56	0.561499	0.5122	524350
1729636500	0.5642	-0.0204	-3.49	0.5707	0.5707	0.5423	749353
1729550100	0.5846	0.0026	0.45	0.58	0.5938	0.5795	207481
1729290900	0.582	0.002	0.34	0.6	0.6005	0.5699999	370807
1729204500	0.58	-0.05	-7.94	0.6301	0.6399	0.58	643834
1729118100	0.63	0.02	3.28	0.62	0.638	0.61	168358
1729031700	0.61	0.0117	1.96	0.6	0.635	0.5903	330957
1728945300	0.5983	-0.0062	-1.03	0.6099	0.6173999	0.5983	357783
1728686100	0.6045	-0.005	-0.82	0.6084	0.635	0.5815	482580
1728599700	0.6095	-0.0203	-3.22	0.6482	0.6482	0.6	273797
1728513300	0.6298	0.0402	6.82	0.609	0.639	0.581	400730
1728426900	0.5896	-0.0223	-3.64	0.62	0.6291	0.5807	379294
1728340500	0.6119	-0.0091	-1.47	0.6239	0.6892	0.5914	2321788
1728081300	0.621	0.0371	6.35	0.58	0.63	0.5697	367944
1727994900	0.5839	-0.0335	-5.43	0.63	0.6398	0.58	291362
1727908500	0.6173999	-0.0143	-2.26	0.63	0.635	0.6101	321445
1727822100	0.6317	-0.0453	-6.69	0.68	0.7179	0.626	955044
1727735520	0.677	0.0639	10.42	0.6169	0.7272	0.6078	1241423
1727476500	0.6131	0.0851	16.12	0.54	0.6153	0.54	1362916
1727390100	0.528	0.0107	2.07	0.53	0.5499	0.5114	517320
1727303700	0.5173	-0.0256	-4.72	0.554	0.555	0.512	394367
1727217300	0.5429	0.0277	5.38	0.5251	0.5646	0.5204	505785
1727130900	0.5152	-0.058	-10.12	0.59	0.59	0.512	711819
1726871700	0.5732	-0.0209	-3.52	0.5958	0.6266	0.5732	803453
1726785300	0.5941	-0.0559	-8.60	0.6788	0.6788	0.59	1190965
1726698900	0.65	0.1189	22.39	0.5455	0.6526	0.502	2203722
1726612500	0.5311	0.0082	1.57	0.527	0.6226	0.4999	3309732
1726526100	0.5229	-0.0071	-1.34	0.52	0.5349	0.5091	975079
1726266900	0.53	0.0796	17.67	0.44	0.530891	0.45	1707442
1726180500	0.4504	-0.0596	-11.69	0.502	0.5021	0.435001	3248527
1726094100	0.51	0.0052	1.03	0.5	0.5326	0.5	1508571
1726007700	0.5048	0.0114	2.31	0.509	0.5159	0.49	617327
1725921300	0.4934	0.0043	0.88	0.4975	0.5686	0.48	1016492
1725662100	0.4891	-0.0223	-4.36	0.5116	0.5117	0.47	1411065
1725575700	0.5114	-0.0011	-0.21	0.53	0.5598999	0.5056	608534
1725489300	0.5125	-0.0152	-2.88	0.5278	0.5341	0.5024999	1113644
1725402900	0.5276999	-0.0023	-0.43	0.5308	0.5499	0.515	844457
1725057300	0.53	-0.0296	-5.29	0.5611	0.5769	0.5243	3127075
1724970900	0.5596	-0.0604	-9.74	0.6465999	0.6715	0.547	4847527
1724884500	0.62	-0.028	-4.32	0.65	0.66	0.62	1192818
1724798100	0.648	-0.0231	-3.44	0.669	0.67	0.643	1047680
1724711700	0.6711	-0.0374	-5.28	0.7085	0.729	0.6682	1837344
1724452500	0.7085	-0.0068	-0.95	0.715	0.7584999	0.6881	1597766
1724366100	0.7153	0.0253001	3.67	0.6884	0.7524999	0.6637	3759486
1724279700	0.6899999	0.0998999	16.93	0.6001	0.6947	0.575	4349586
1724193300	0.5901	-0.0292	-4.72	0.6371	0.6371	0.58	2489093
1724106900	0.6193	-0.0447	-6.73	0.6827	0.6959999	0.6193	3399419
1723847700	0.664	-0.1562	-19.04	0.82925	0.8485	0.66	4510076
1723761300	0.8202	-0.0128	-1.54	0.8293	0.89	0.81	1850679
1723674900	0.833	-0.037	-4.25	0.88	0.8849	0.8199999	2753701
1723588500	0.87	-0.0101	-1.15	0.8738	0.9599	0.8687	2732290
1723502100	0.8801	-0.0414	-4.49	0.8904	0.9298	0.8524	4794207
1723242900	0.9215	-0.1485	-13.88	1.1	1.15	0.92	10459934
1723156500	1.07	-2.33	-68.53	1.98	1.98	1.02	22710253
1723070100	3.4	-0.12	-3.41	3.52	3.59	3.365	2866883

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관