Hot Features
프리미엄
Option Care Health Inc (OPCH)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.94 | 6.04926722794 | 32.07 | 34.57 | 31 | 2267690 | 33.25141008 | CS |
| 4 | 3.58 | 11.7647058824 | 30.43 | 34.57 | 30.389 | 1556109 | 32.2840776 | CS |
| 12 | 10.67 | 45.7155098543 | 23.34 | 34.57 | 22.29 | 1789967 | 28.02234758 | CS |
| 26 | 1.74 | 5.39200495817 | 32.27 | 34.57 | 21.39 | 1896406 | 26.98634526 | CS |
| 52 | 1.82 | 5.65392979186 | 32.19 | 34.57 | 21.39 | 1621378 | 28.35144673 | CS |
| 156 | 8.76 | 34.6930693069 | 25.25 | 35.86 | 21.39 | 1641276 | 30.01193927 | CS |
| 260 | 18.83 | 124.044795784 | 15.18 | 35.86 | 5.74 | 1368769 | 27.18948341 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 33.96 | 0.46 | 1.37 | 33.65 | 34.57 | 33.49 | 1696161 |
| 1740785700 | 33.5 | 0.3 | 0.90 | 33.14 | 33.58 | 33 | 2349096 |
| 1740699300 | 33.2 | 0.05 | 0.15 | 33.33 | 33.8 | 33.06 | 1814042 |
| 1740612900 | 33.15 | 0.52 | 1.59 | 31.52 | 34.16 | 31.43 | 3178375 |
| 1740526500 | 32.63 | 0.55 | 1.71 | 32.255 | 32.68 | 32.14 | 2179155 |
| 1740440100 | 32.08 | 0.08 | 0.25 | 31.815 | 32.11 | 31.67 | 2474392 |
| 1740180900 | 32 | -0.39 | -1.20 | 32.57 | 32.57 | 31.96 | 1771779 |
| 1740094500 | 32.39 | 0.04 | 0.12 | 32.009999 | 32.53 | 32.009999 | 1471420 |
| 1740008100 | 32.35 | 0.26 | 0.81 | 31.71 | 32.5375 | 31.71 | 1113260 |
| 1739921700 | 32.09 | 0.63 | 2.00 | 31.8 | 32.119999 | 31.75 | 973377 |
| 1739576100 | 31.46 | -0.34 | -1.07 | 31.94 | 32.045 | 31.43 | 1103213 |
| 1739489700 | 31.8 | -0.06 | -0.19 | 32.009999 | 32.119999 | 31.48 | 1165378 |
| 1739403300 | 31.86 | 0.31 | 0.98 | 31.41 | 32.125 | 31.41 | 1080753 |
| 1739316900 | 31.55 | 0.2 | 0.64 | 31.26 | 31.8 | 31.18 | 1269812 |
| 1739230500 | 31.35 | 0.37 | 1.19 | 31.08 | 31.36 | 30.85 | 936567 |
| 1738971300 | 30.98 | 0.16 | 0.52 | 30.84 | 31.17 | 30.84 | 918503 |
| 1738884900 | 30.82 | -0.5 | -1.60 | 31.28 | 31.47 | 30.69 | 1243564 |
| 1738798500 | 31.32 | 0.42 | 1.36 | 30.93 | 31.46 | 30.93 | 1073381 |
| 1738712100 | 30.9 | 0.22 | 0.70 | 30.43 | 31.24 | 30.43 | 1551055 |
| 1738625700 | 30.685 | -0.24 | -0.76 | 30.875 | 31.26 | 30.48 | 1827469 |
| 1738366500 | 30.92 | -0.48 | -1.53 | 31.31 | 31.48 | 30.9 | 1409141 |
| 1738280100 | 31.4 | 0.45 | 1.45 | 30.93 | 31.685 | 30.9 | 891977 |
| 1738193700 | 30.95 | 0.12 | 0.39 | 30.7 | 31.36 | 30.3798 | 911070 |
| 1738107300 | 30.83 | -0.59 | -1.88 | 31.25 | 31.64 | 30.79 | 979631 |
| 1738020900 | 31.42 | 1.09 | 3.59 | 30.5 | 31.45 | 30.5 | 1959512 |
| 1737761700 | 30.33 | 1.02 | 3.48 | 29.81 | 30.38 | 29.7 | 1441843 |
| 1737675300 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1737588900 | 29.31 | -0.16 | -0.54 | 29.29 | 29.69 | 29.09 | 3927490 |
| 1737502500 | 29.47 | 0.31 | 1.06 | 29.49 | 29.49 | 29.08 | 2974795 |
| 1737156900 | 29.16 | -0.16 | -0.55 | 29.45 | 29.5 | 29.03 | 1265577 |
| 1737070500 | 29.32 | 0.56 | 1.95 | 28.73 | 29.5169 | 28.67 | 1564865 |
| 1736984100 | 28.76 | 0.04 | 0.14 | 29.22 | 29.23 | 28.61 | 2044353 |
| 1736897700 | 28.72 | 1 | 3.61 | 27.97 | 29.36 | 27.26 | 4027712 |
| 1736811300 | 27.72 | 3.73 | 15.55 | 27.5 | 27.84 | 26.21 | 5927886 |
| 1736552100 | 23.99 | -0.15 | -0.62 | 23.84 | 24.39 | 23.71 | 1816219 |
| 1736379300 | 24.14 | 0.2 | 0.84 | 23.77 | 24.23 | 23.5 | 1736032 |
| 1736292900 | 23.94 | 0.06 | 0.25 | 23.905 | 24.255 | 23.66 | 1381865 |
| 1736206500 | 23.88 | 0.31 | 1.32 | 23.5 | 24.09 | 23.5 | 1573689 |
| 1735947300 | 23.57 | 0.87 | 3.83 | 22.74 | 23.64 | 22.62 | 1214919 |
| 1735860900 | 22.7 | -0.5 | -2.16 | 23.24 | 23.32 | 22.68 | 1074063 |
| 1735688100 | 23.2 | 0.54 | 2.38 | 22.81 | 23.21 | 22.67 | 1589596 |
| 1735601700 | 22.66 | -0.19 | -0.83 | 22.75 | 22.8584 | 22.4614 | 926784 |
| 1735342500 | 22.85 | -0.3 | -1.30 | 23.19 | 23.23 | 22.77 | 970891 |
| 1735256100 | 23.15 | 0.34 | 1.49 | 22.75 | 23.18 | 22.72 | 862020 |
| 1735077840 | 22.81 | -0.11 | -0.48 | 22.92 | 22.92 | 22.49 | 613906 |
| 1734996900 | 22.92 | 0.01 | 0.04 | 22.82 | 22.99 | 22.54 | 1752037 |
| 1734737700 | 22.91 | 0.3 | 1.33 | 22.72 | 23.46 | 22.6738 | 4824159 |
| 1734651300 | 22.61 | -0.17 | -0.75 | 22.9 | 22.975 | 22.29 | 1660069 |
| 1734564900 | 22.78 | -0.64 | -2.73 | 23.39 | 23.54 | 22.73 | 2193741 |
| 1734478500 | 23.42 | -0.04 | -0.17 | 23.28 | 23.71 | 23.04 | 2841525 |
| 1734392100 | 23.46 | -0.03 | -0.13 | 23.3 | 23.66 | 23.2 | 1908758 |
| 1734132900 | 23.49 | 0.1 | 0.43 | 23.265 | 23.67 | 23.2115 | 1415064 |
| 1734046500 | 23.39 | -0.27 | -1.14 | 23.61 | 23.775 | 23.345 | 1340421 |
| 1733960100 | 23.66 | -0.2 | -0.84 | 23.93 | 23.93 | 23.45 | 1933718 |
| 1733873700 | 23.86 | 0.62 | 2.67 | 23.35 | 24.07 | 22.9 | 1798142 |
| 1733787300 | 23.24 | 0.39 | 1.71 | 22.82 | 23.35 | 22.82 | 2337375 |
| 1733528100 | 22.85 | 0.13 | 0.57 | 22.83 | 22.99 | 22.72 | 1153888 |
| 1733441700 | 22.72 | -0.98 | -4.14 | 23.55 | 23.55 | 22.68 | 2097889 |
| 1733355300 | 23.7 | 0.11 | 0.47 | 23.61 | 23.94 | 23.54 | 2290030 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
