Hot Features
프리미엄
OneSpaWorld Holdings Ltd (OSW)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.38 | 16.1246612466 | 14.76 | 17.79 | 14.21 | 1894203 | 16.02462013 | CS |
| 4 | 0.49 | 2.94294294294 | 16.65 | 18.61 | 14.21 | 1607300 | 16.88050861 | CS |
| 12 | -2.42 | -12.3721881391 | 19.56 | 23.01 | 14.21 | 1189698 | 18.4732224 | CS |
| 26 | 0.15 | 0.88287227781 | 16.99 | 23.01 | 14.21 | 819801 | 18.64001398 | CS |
| 52 | 4.35 | 34.0109460516 | 12.79 | 23.01 | 11.98 | 672302 | 17.34518524 | CS |
| 156 | 6.93 | 67.874632713 | 10.21 | 23.01 | 6.8 | 569277 | 13.54776118 | CS |
| 260 | 13.08 | 322.167487685 | 4.06 | 23.01 | 3.6 | 528131 | 11.74162689 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 17.14 | 0.51 | 3.07 | 16.48 | 17.28 | 16.25 | 1419174 |
| 1744324500 | 16.629999 | -1.01 | -5.73 | 16.73 | 17.16 | 16.3 | 1785027 |
| 1744238100 | 17.64 | 2.64 | 17.60 | 14.97 | 17.79 | 14.43 | 2296377 |
| 1744151700 | 15 | -0.24 | -1.57 | 15.73 | 15.8001 | 14.68 | 1936233 |
| 1744065300 | 15.24 | 0.05 | 0.33 | 14.44 | 15.91 | 14.21 | 1578722 |
| 1743806100 | 15.19 | -0.58 | -3.68 | 14.76 | 15.81 | 14.74 | 1858816 |
| 1743719700 | 15.77 | -1.33 | -7.78 | 16.079999 | 16.27 | 15.49 | 1109085 |
| 1743633300 | 17.1 | 0.42 | 2.52 | 16.399999 | 17.14 | 16.204999 | 819002 |
| 1743546900 | 16.68 | -0.11 | -0.66 | 16.71 | 16.975 | 16.51 | 1226415 |
| 1743460500 | 16.79 | 0.32 | 1.94 | 16.14 | 16.805 | 15.95 | 1473062 |
| 1743201300 | 16.469999 | -1.12 | -6.37 | 17.5 | 17.66 | 16.19 | 1590048 |
| 1743114900 | 17.59 | -0.51 | -2.82 | 18.16 | 18.39 | 17.55 | 1095204 |
| 1743028500 | 18.1 | -0.04 | -0.22 | 18.22 | 18.28 | 17.91 | 984550 |
| 1742942100 | 18.14 | -0.16 | -0.87 | 18.29 | 18.61 | 17.76 | 969898 |
| 1742855700 | 18.3 | 0.8 | 4.57 | 17.85 | 18.32 | 17.48 | 1033857 |
| 1742596500 | 17.5 | -0.05 | -0.28 | 17.27 | 17.77 | 17.01 | 5459647 |
| 1742510100 | 17.55 | 0.02 | 0.11 | 17.27 | 17.61 | 17.27 | 1179639 |
| 1742423700 | 17.53 | 0.78 | 4.66 | 16.8 | 17.7 | 16.611999 | 1257640 |
| 1742337300 | 16.75 | -0.64 | -3.68 | 16.91 | 17.245 | 16.0648 | 1907000 |
| 1742250900 | 17.39 | 0.43 | 2.54 | 17.12 | 17.48 | 16.88 | 1541901 |
| 1741991700 | 16.96 | 0.56 | 3.41 | 16.649999 | 17.135 | 16.64 | 1219005 |
| 1741905300 | 16.399999 | -0.19 | -1.15 | 16.7 | 16.815 | 15.95 | 1791235 |
| 1741818900 | 16.59 | -0.75 | -4.33 | 17.76 | 17.85 | 16.561 | 1365085 |
| 1741732500 | 17.34 | 0.04 | 0.23 | 17.33 | 17.86 | 17.1 | 1017563 |
| 1741646100 | 17.3 | -0.79 | -4.37 | 17.75 | 17.79 | 16.64 | 1401710 |
| 1741390500 | 18.09 | -0.32 | -1.74 | 18.39 | 18.61 | 17.68 | 1035283 |
| 1741304100 | 18.41 | -0.54 | -2.85 | 18.58 | 19.03 | 18.39 | 1546769 |
| 1741217700 | 18.95 | 0.27 | 1.45 | 18.73 | 20.77 | 18.585 | 1171051 |
| 1741131300 | 18.68 | 0.04 | 0.21 | 18.43 | 19.02 | 18.17 | 1225147 |
| 1741044900 | 18.64 | -0.44 | -2.31 | 19.03 | 19.22 | 18.58 | 1127206 |
| 1740785700 | 19.08 | 0.5 | 2.69 | 18.67 | 19.08 | 18.5001 | 1130221 |
| 1740699300 | 18.58 | -0.47 | -2.47 | 19.05 | 19.08 | 18.57 | 885614 |
| 1740612900 | 19.05 | 0.06 | 0.32 | 19.04 | 19.495 | 18.925 | 1158615 |
| 1740526500 | 18.99 | 0.16 | 0.85 | 18.94 | 19.14 | 18.58 | 968887 |
| 1740440100 | 18.83 | -0.25 | -1.31 | 19.21 | 19.47 | 18.79 | 1121797 |
| 1740180900 | 19.08 | -2.07 | -9.79 | 21.28 | 21.32 | 19.07 | 1479007 |
| 1740094500 | 21.15 | -1.83 | -7.96 | 22.91 | 22.91 | 20.28 | 2286083 |
| 1740008100 | 22.98 | 0.14 | 0.61 | 20.42 | 22.98 | 19.76 | 2527066 |
| 1739921700 | 22.84 | 0.34 | 1.51 | 22.52 | 23.01 | 22.52 | 1224025 |
| 1739576100 | 22.5 | 0.03 | 0.13 | 22.3 | 22.61 | 22.02 | 922284 |
| 1739489700 | 22.47 | 0.42 | 1.90 | 22.23 | 22.5 | 22.01 | 587365 |
| 1739403300 | 22.05 | 0.29 | 1.33 | 21.49 | 22.085 | 21.48 | 560951 |
| 1739316900 | 21.76 | -0.07 | -0.32 | 21.6 | 21.78 | 21.48 | 467793 |
| 1739230500 | 21.83 | 0.13 | 0.60 | 21.79 | 21.98 | 21.44 | 539385 |
| 1738971300 | 21.7 | -0.14 | -0.64 | 21.83 | 21.9899 | 21.42 | 430234 |
| 1738884900 | 21.84 | 0.21 | 0.97 | 21.63 | 21.87 | 21.535 | 377206 |
| 1738798500 | 21.63 | 0.27 | 1.26 | 21.45 | 21.7 | 21.245 | 494778 |
| 1738712100 | 21.36 | 0.15 | 0.71 | 21.29 | 21.58 | 21.19 | 553699 |
| 1738625700 | 21.21 | -0.15 | -0.70 | 20.88 | 21.36 | 20.7837 | 453905 |
| 1738366500 | 21.36 | -0.24 | -1.11 | 21.38 | 21.58 | 21.07 | 726704 |
| 1738280100 | 21.6 | -0.44 | -2.00 | 22.23 | 22.23 | 21.5001 | 807569 |
| 1738193700 | 22.04 | 0.4 | 1.85 | 21.55 | 22.1 | 21.495 | 951360 |
| 1738107300 | 21.64 | 0.8 | 3.84 | 20.91 | 21.85 | 20.89 | 926403 |
| 1738020900 | 20.84 | 0.8 | 3.99 | 19.93 | 20.87 | 19.87 | 651502 |
| 1737761700 | 20.04 | 0.08 | 0.40 | 19.9 | 20.15 | 19.81 | 488737 |
| 1737675300 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1737588900 | 19.96 | -0.25 | -1.24 | 20.18 | 20.18 | 19.925 | 376604 |
| 1737502500 | 20.21 | 0.62 | 3.16 | 19.78 | 20.43 | 19.63 | 647921 |
| 1737156900 | 19.59 | 0.1 | 0.51 | 19.56 | 19.79 | 19.458 | 483024 |
| 1737070500 | 19.49 | 0.3 | 1.56 | 19.27 | 19.545 | 19.01 | 417336 |
| 1736984100 | 19.19 | 0.37 | 1.97 | 19.29 | 19.3299 | 18.875 | 517648 |
| 1736897700 | 18.82 | 0.01 | 0.05 | 18.96 | 19.14 | 18.54 | 357207 |
| 1736811300 | 18.81 | 0.05 | 0.27 | 18.5 | 18.895 | 18.48 | 382955 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
