Hot Features
프리미엄
OSI Systems Inc (OSIS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.47 | 7.39570571926 | 155.09 | 170.503 | 150.835 | 202801 | 160.10762189 | CS |
| 4 | -8.01 | -4.58841725382 | 174.57 | 177.86 | 150.835 | 172565 | 165.75216747 | CS |
| 12 | 28.59 | 20.7218960644 | 137.97 | 189.13 | 129.835 | 213502 | 163.9333044 | CS |
| 26 | 18.56 | 12.5405405405 | 148 | 189.13 | 129.18 | 182451 | 155.02112556 | CS |
| 52 | 45.17 | 37.2106433808 | 121.39 | 189.13 | 120.42 | 140198 | 148.38822328 | CS |
| 156 | 76.58 | 85.1078017337 | 89.98 | 189.13 | 69.305 | 111141 | 119.96405978 | CS |
| 260 | 65.23 | 64.3738280865 | 101.33 | 189.13 | 49.955 | 111593 | 106.09349246 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 166.56 | -1.44 | -0.86 | 170.41 | 170.985 | 165 | 195549 |
| 1737070500 | 168 | 4.79 | 2.93 | 164.35 | 170.503 | 164.145 | 257201 |
| 1736984100 | 163.21 | 5.02 | 3.17 | 162.31 | 165.3585 | 159.15 | 182011 |
| 1736897700 | 158.19 | 3.63 | 2.35 | 155 | 159.19 | 155 | 230207 |
| 1736811300 | 154.56 | 1.21 | 0.79 | 151.19 | 155.74 | 150.835 | 144984 |
| 1736552100 | 153.35 | -4.31 | -2.73 | 155.02 | 156.83 | 151.24 | 201829 |
| 1736379300 | 157.66 | -5.74 | -3.51 | 161.76 | 162.25 | 156.44999 | 240529 |
| 1736292900 | 163.4 | -0.62 | -0.38 | 164.02 | 166.475 | 162.5 | 150924 |
| 1736206500 | 164.02 | -2.76 | -1.65 | 166.8 | 168.195 | 163.38 | 107389 |
| 1735947300 | 166.78 | 1.36 | 0.82 | 166.4 | 167.89 | 166.025 | 113242 |
| 1735860900 | 165.41999 | -2.01 | -1.20 | 168.94 | 169.89 | 165.11 | 115854 |
| 1735688100 | 167.43 | 0.18 | 0.11 | 168.48 | 169.3999 | 166.77 | 112538 |
| 1735601700 | 167.25 | -4.1 | -2.39 | 169.28 | 169.845 | 165.21 | 152348 |
| 1735342500 | 171.35 | -5.82 | -3.28 | 176.38 | 176.86 | 169.4 | 331283 |
| 1735256100 | 177.17 | 1.04 | 0.59 | 175.06 | 177.86 | 174.3717 | 77163 |
| 1735077840 | 176.13 | 1.5 | 0.86 | 174.63 | 177.17 | 173.9969 | 66710 |
| 1734996900 | 174.63 | -0.44 | -0.25 | 174.75 | 175.7015 | 173 | 94809 |
| 1734737700 | 175.07 | -0.1 | -0.06 | 173.71 | 177.57 | 173.25 | 386690 |
| 1734651300 | 175.17 | -0.64 | -0.36 | 177.13 | 178.39 | 172.23 | 202915 |
| 1734564900 | 175.81 | -7.87 | -4.28 | 184.84 | 186.29 | 174.73 | 248107 |
| 1734478500 | 183.68 | -1.16 | -0.63 | 184.97 | 186.4497 | 183.6 | 174130 |
| 1734392100 | 184.84 | 3.05 | 1.68 | 181.09 | 185.94 | 180.25 | 224202 |
| 1734132900 | 181.79 | -5.96 | -3.17 | 187.26 | 189.13 | 179.885 | 299295 |
| 1734046500 | 187.75 | 0.76 | 0.41 | 186.5 | 189.02 | 184.785 | 230704 |
| 1733960100 | 186.99 | 2.99 | 1.63 | 185 | 188.4372 | 183.67 | 256454 |
| 1733873700 | 184 | 1 | 0.55 | 182.85 | 184.425 | 181.5 | 243918 |
| 1733787300 | 183 | 1.66 | 0.92 | 182.9 | 183.63 | 181.54 | 113084 |
| 1733528100 | 181.34 | 1.32 | 0.73 | 180.55 | 182.12 | 179.2205 | 152585 |
| 1733441700 | 180.02 | -0.54 | -0.30 | 180.28 | 182.37 | 177.43 | 187896 |
| 1733355300 | 180.56 | 0.47 | 0.26 | 180.73 | 183.22 | 178.88 | 269128 |
| 1733268900 | 180.09 | 0.38 | 0.21 | 180.68 | 182.095 | 179.18 | 661572 |
| 1733182500 | 179.71 | 2.31 | 1.30 | 176.87 | 180.225 | 175 | 271856 |
| 1732917840 | 177.4 | 2.89 | 1.66 | 175 | 177.56 | 174.34 | 186193 |
| 1732750500 | 174.51 | 4.01 | 2.35 | 170.69 | 174.65 | 170.69 | 359183 |
| 1732664100 | 170.5 | 1.51 | 0.89 | 167.98 | 171.2 | 167.825 | 321417 |
| 1732577700 | 168.99 | 4.08 | 2.47 | 166.02 | 170.49 | 165.835 | 244562 |
| 1732318500 | 164.91 | -0.42 | -0.25 | 166.22999 | 168.68 | 163.54499 | 174500 |
| 1732232100 | 165.33 | 6.14 | 3.86 | 159.19999 | 165.749 | 158.66999 | 332473 |
| 1732145700 | 159.19 | 5.4 | 3.51 | 154.4 | 159.245 | 152.26 | 128836 |
| 1732059300 | 153.79 | 1.57 | 1.03 | 150.3 | 154.21 | 150.235 | 208442 |
| 1731972900 | 152.22 | 1.52 | 1.01 | 150.59 | 153.1728 | 150 | 371027 |
| 1731713700 | 150.69999 | -1.27 | -0.84 | 152.65 | 152.77 | 149.675 | 151717 |
| 1731627300 | 151.97 | -0.88 | -0.58 | 152.18 | 153.09 | 150.36 | 140211 |
| 1731540900 | 152.85 | -0.3 | -0.20 | 154.4 | 156.06 | 151.97 | 213906 |
| 1731454500 | 153.15 | -0.61 | -0.40 | 153.38 | 156.03 | 152.305 | 319566 |
| 1731368100 | 153.76 | 2.55 | 1.69 | 152.09 | 154.12 | 151.28 | 126769 |
| 1731108900 | 151.21 | 2.18 | 1.46 | 149.66999 | 151.97 | 148.38 | 148466 |
| 1731022500 | 149.03 | 0.84 | 0.57 | 148.12 | 149.22 | 146.32 | 163400 |
| 1730936100 | 148.19 | 11.74 | 8.60 | 143.79 | 149.35 | 142.66 | 266029 |
| 1730849700 | 136.44999 | 3.8 | 2.86 | 132.65 | 136.44999 | 131.78 | 105991 |
| 1730763300 | 132.65 | 0.49 | 0.37 | 132.15 | 133.88999 | 131.34 | 97816 |
| 1730500500 | 132.16 | -0.05 | -0.04 | 133.11 | 135.255 | 131.6 | 148856 |
| 1730414100 | 132.21 | -3.76 | -2.77 | 136.72 | 137.085 | 131.785 | 198463 |
| 1730327700 | 135.97 | 2.41 | 1.80 | 132.83 | 137.145 | 132.1 | 193564 |
| 1730241300 | 133.56 | 2.15 | 1.64 | 131.37 | 133.58 | 130.05 | 255898 |
| 1730154900 | 131.41 | -2.95 | -2.20 | 135.09 | 135.97 | 129.835 | 297502 |
| 1729895700 | 134.36 | -3.29 | -2.39 | 137.97 | 141.922 | 134.06 | 388156 |
| 1729809300 | 137.65 | -4.5 | -3.17 | 152.15 | 153.065 | 137.24 | 400855 |
| 1729722900 | 142.15 | 1.56 | 1.11 | 140 | 142.445 | 139.6 | 170837 |
| 1729636500 | 140.59 | -4.28 | -2.95 | 143.87 | 144 | 140.195 | 134601 |
| 1729550100 | 144.87 | 0.02 | 0.01 | 144.44999 | 146.32 | 143.07 | 130222 |
