Hot Features
프리미엄
ONE Group Hospitality Inc (STKS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.63929618768 | 3.41 | 3.51 | 3.225 | 133909 | 3.36318232 | CS |
| 4 | 0.62 | 21.5277777778 | 2.88 | 3.51 | 2.7452 | 133170 | 3.08689097 | CS |
| 12 | 0 | 0 | 3.5 | 3.93 | 2.72 | 139492 | 3.18139792 | CS |
| 26 | -1.51 | -30.1397205589 | 5.01 | 5.42 | 2.72 | 105613 | 3.41256324 | CS |
| 52 | -1.44 | -29.1497975709 | 4.94 | 6.1 | 2.72 | 132443 | 4.22814094 | CS |
| 156 | -8.1 | -69.8275862069 | 11.6 | 13.28 | 2.72 | 109079 | 6.21065765 | CS |
| 260 | -0.53 | -13.1513647643 | 4.03 | 16.44 | 0.73 | 131593 | 6.98190183 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 3.45 | 0.04 | 1.17 | 3.41 | 3.47 | 3.3624 | 88422 |
| 1737502500 | 3.41 | 0.09 | 2.71 | 3.31 | 3.5 | 3.24 | 98213 |
| 1737156900 | 3.32 | -0.04 | -1.19 | 3.41 | 3.468 | 3.31 | 277889 |
| 1737070500 | 3.36 | -0.06 | -1.75 | 3.41 | 3.41 | 3.225 | 72083 |
| 1736984100 | 3.42 | 0.24 | 7.55 | 3.25 | 3.47 | 3.18 | 176598 |
| 1736897700 | 3.18 | 0.09 | 2.91 | 3.04 | 3.2313 | 3.0299999 | 107545 |
| 1736811300 | 3.09 | 0.25 | 8.80 | 2.84 | 3.1 | 2.77 | 142886 |
| 1736552100 | 2.84 | -0.04 | -1.39 | 2.84 | 2.89 | 2.7452 | 107595 |
| 1736379300 | 2.88 | -0.12 | -4.00 | 2.98 | 3.0099999 | 2.8226 | 60706 |
| 1736292900 | 3 | 0.03 | 1.01 | 3.0099999 | 3.11 | 3 | 64542 |
| 1736206500 | 2.97 | 0.05 | 1.71 | 2.98 | 3.06 | 2.94 | 119580 |
| 1735947300 | 2.92 | 0.09 | 3.18 | 2.88 | 3 | 2.8607 | 129814 |
| 1735860900 | 2.83 | -0.07 | -2.41 | 2.95 | 2.97 | 2.7799999 | 85965 |
| 1735688100 | 2.9 | -0.04 | -1.36 | 2.99 | 3.035 | 2.8849999 | 82172 |
| 1735601700 | 2.94 | 0.03 | 1.03 | 2.89 | 2.99 | 2.7799999 | 440503 |
| 1735342500 | 2.91 | -0.02 | -0.68 | 2.89 | 2.95 | 2.8 | 104504 |
| 1735256100 | 2.93 | 0.08 | 2.81 | 2.88 | 2.95 | 2.77 | 115246 |
| 1735077840 | 2.85 | -0.01 | -0.35 | 2.86 | 2.87 | 2.805 | 17671 |
| 1734996900 | 2.86 | 0.04 | 1.42 | 2.84 | 2.87 | 2.79 | 74218 |
| 1734737700 | 2.82 | 0.07 | 2.55 | 2.68 | 2.865 | 2.68 | 321086 |
| 1734651300 | 2.75 | 0 | 0.00 | 2.8 | 2.87 | 2.735 | 120849 |
| 1734564900 | 2.75 | -0.16 | -5.50 | 2.95 | 3.02 | 2.722 | 106532 |
| 1734478500 | 2.91 | -0.05 | -1.69 | 2.96 | 3.09 | 2.87 | 73643 |
| 1734392100 | 2.96 | -0.04 | -1.33 | 3 | 3.07 | 2.915 | 145160 |
| 1734132900 | 3 | -0.07 | -2.28 | 3.06 | 3.11 | 2.83 | 365322 |
| 1734046500 | 3.07 | -0.15 | -4.66 | 3.19 | 3.2599999 | 2.96 | 87140 |
| 1733960100 | 3.22 | 0.03 | 0.94 | 3.22 | 3.525 | 3.13 | 213431 |
| 1733873700 | 3.19 | -0.03 | -0.93 | 3.23 | 3.515 | 3.13 | 134381 |
| 1733787300 | 3.22 | -0.13 | -3.88 | 3.34 | 3.425 | 3.22 | 200538 |
| 1733528100 | 3.35 | 0.02 | 0.60 | 3.33 | 3.45 | 3.2599999 | 96264 |
| 1733441700 | 3.33 | -0.08 | -2.35 | 3.36 | 3.5099 | 3.33 | 163191 |
| 1733355300 | 3.41 | 0 | 0.00 | 3.44 | 3.54 | 3.35 | 82245 |
| 1733268900 | 3.41 | -0.09 | -2.57 | 3.45 | 3.52 | 3.39 | 87025 |
| 1733182500 | 3.5 | -0.03 | -0.85 | 3.51 | 3.55 | 3.41 | 52553 |
| 1732917840 | 3.53 | 0.14 | 4.13 | 3.45 | 3.62 | 3.4 | 33920 |
| 1732750500 | 3.39 | 0.02 | 0.59 | 3.4 | 3.51 | 3.32 | 73640 |
| 1732664100 | 3.37 | -0.16 | -4.53 | 3.51 | 3.635 | 3.2835 | 384863 |
| 1732577700 | 3.53 | 0.1 | 2.92 | 3.51 | 3.77 | 3.51 | 242598 |
| 1732318500 | 3.43 | 0.13 | 3.94 | 3.34 | 3.44 | 3.29 | 140199 |
| 1732232100 | 3.3 | 0.21 | 6.80 | 3.13 | 3.33 | 3.11 | 154128 |
| 1732145700 | 3.09 | 0.06 | 1.98 | 3.0099999 | 3.14 | 2.92 | 80917 |
| 1732059300 | 3.0299999 | 0.05 | 1.68 | 2.92 | 3.05 | 2.9102 | 97222 |
| 1731972900 | 2.98 | -0.04 | -1.32 | 3.02 | 3.1 | 2.96 | 65730 |
| 1731713700 | 3.02 | 0.04 | 1.34 | 3.02 | 3.05 | 2.92 | 133913 |
| 1731627300 | 2.98 | -0.12 | -3.87 | 3.09 | 3.1597 | 2.96 | 225922 |
| 1731540900 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1896 | 3.025 | 151029 |
| 1731454500 | 3.08 | -0.08 | -2.38 | 3.16 | 3.16 | 3.05 | 169164 |
| 1731368100 | 3.1549999 | -0.04 | -1.10 | 3.24 | 3.27 | 3.15 | 121559 |
| 1731108900 | 3.19 | -0.73 | -18.62 | 3.35 | 3.45 | 3.06 | 400587 |
| 1731022500 | 3.92 | 0.24 | 6.52 | 3.69 | 3.93 | 3.65 | 295602 |
| 1730936100 | 3.68 | 0.24 | 6.98 | 3.67 | 3.87 | 3.655 | 170243 |
| 1730849700 | 3.44 | 0.01 | 0.29 | 3.38 | 3.47 | 3.36 | 44346 |
| 1730763300 | 3.43 | 0.02 | 0.59 | 3.35 | 3.58 | 3.35 | 67819 |
| 1730500500 | 3.41 | -0.01 | -0.29 | 3.47 | 3.48 | 3.38 | 56095 |
| 1730414100 | 3.42 | -0.09 | -2.56 | 3.5 | 3.57 | 3.37 | 57932 |
| 1730327700 | 3.51 | 0.06 | 1.74 | 3.45 | 3.53 | 3.45 | 40657 |
| 1730241300 | 3.45 | -0.07 | -1.99 | 3.5 | 3.585 | 3.42 | 67200 |
| 1730154900 | 3.52 | 0.18 | 5.39 | 3.41 | 3.52 | 3.405 | 59041 |
| 1729895700 | 3.34 | -0.11 | -3.05 | 3.45 | 3.55 | 3.34 | 58760 |
| 1729809300 | 3.445 | 0 | 0.15 | 3.44 | 3.52 | 3.375 | 54047 |
| 1729722900 | 3.44 | -0.16 | -4.44 | 3.55 | 3.64 | 3.25 | 194563 |
