Hot Features
프리미엄
OneMain Holdings Inc (OMF)
NYSE
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 | 0.35 | 0.643145902242 | 54.42 | 56.28 | 53.66 | 1451144 | 54.8770306 | CS |
| 4 | 7.12 | 14.9422875131 | 47.65 | 56.28 | 45.66 | 1326217 | 51.39263239 | CS |
| 12 | 7.31 | 15.4024441635 | 47.46 | 56.28 | 41.7 | 1178067 | 48.35447849 | CS |
| 26 | 4.24 | 8.39105481892 | 50.53 | 56.28 | 41.7 | 997326 | 48.4332906 | CS |
| 52 | 15.97 | 41.1597938144 | 38.8 | 56.28 | 37.78 | 1020675 | 47.80057943 | CS |
| 156 | 1.15 | 2.14472211861 | 53.62 | 56.28 | 28.77 | 1133237 | 43.31233648 | CS |
| 260 | 13.1 | 31.4374850012 | 41.67 | 63.19 | 12.21 | 1118556 | 43.26447339 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731627600 | 54.77 | 0.13 | 0.24 | 54.89 | 55.44 | 54.35 | 1083896 |
| 1731541200 | 54.64 | 0.52 | 0.96 | 54.57 | 54.935 | 53.9504 | 1226396 |
| 1731454800 | 54.12 | -1.69 | -3.03 | 54 | 54.59 | 53.66 | 1539709 |
| 1731368400 | 55.81 | 0.8 | 1.45 | 55.98 | 56.28 | 55.26 | 1399317 |
| 1731109200 | 55.01 | 0.78 | 1.44 | 54.42 | 55.395 | 54.3 | 2006404 |
| 1731022800 | 54.23 | -0.24 | -0.44 | 53.77 | 55.23 | 53.5 | 1400280 |
| 1730936400 | 54.47 | 3.29 | 6.43 | 54.9 | 54.9 | 52.96 | 2175798 |
| 1730850000 | 51.18 | 1.05 | 2.09 | 50.13 | 51.27 | 50.13 | 879590 |
| 1730763600 | 50.13 | 0.35 | 0.70 | 49.79 | 50.98 | 49.79 | 890180 |
| 1730500800 | 49.78 | 0.11 | 0.22 | 50.08 | 50.55 | 49.53 | 1037090 |
| 1730414400 | 49.67 | -2.25 | -4.33 | 52.76 | 52.76 | 49.622 | 1715565 |
| 1730328000 | 51.92 | 4.44 | 9.35 | 49 | 53.13 | 48.94 | 3688553 |
| 1730241600 | 47.48 | -0.62 | -1.29 | 47.75 | 48.185 | 47.386 | 1571882 |
| 1730155200 | 48.1 | 1.63 | 3.51 | 46.6 | 48.1 | 46.47 | 1201066 |
| 1729896000 | 46.47 | -0.03 | -0.06 | 47.06 | 47.34 | 46.18 | 742627 |
| 1729809600 | 46.5 | 0.43 | 0.93 | 46.23 | 46.95 | 45.95 | 754864 |
| 1729723200 | 46.07 | -0.98 | -2.08 | 47.12 | 47.12 | 45.66 | 779745 |
| 1729636800 | 47.05 | 0.44 | 0.94 | 46.52 | 47.08 | 46.259 | 621909 |
| 1729550400 | 46.61 | -1.02 | -2.14 | 47.53 | 48 | 46.57 | 827387 |
| 1729291200 | 47.63 | -0.12 | -0.25 | 47.65 | 47.705 | 46.86 | 982087 |
| 1729204800 | 47.75 | -0.28 | -0.58 | 48.15 | 48.3 | 47.52 | 513114 |
| 1729118400 | 48.03 | 1.35 | 2.89 | 47.45 | 48.18 | 47.175 | 1028070 |
| 1729032000 | 46.68 | 0.33 | 0.71 | 46.5 | 47.77 | 46.2322 | 1001128 |
| 1728945600 | 46.35 | 0.17 | 0.37 | 46.13 | 46.555 | 45.81 | 852227 |
| 1728686400 | 46.18 | 0.55 | 1.21 | 45.75 | 46.75 | 45.75 | 868025 |
| 1728600000 | 45.63 | -0.32 | -0.70 | 45.52 | 46.18 | 45.35 | 711892 |
| 1728513600 | 45.95 | 0.18 | 0.39 | 45.77 | 46.31 | 45.77 | 772839 |
| 1728427200 | 45.77 | -1.22 | -2.60 | 46.29 | 46.4232 | 45.64 | 1063981 |
| 1728340800 | 46.99 | -0.06 | -0.13 | 46.5 | 47.08 | 46.32 | 675627 |
| 1728081600 | 47.05 | 1.72 | 3.79 | 46.48 | 47.1 | 46.34 | 1222478 |
| 1727995200 | 45.33 | 0.06 | 0.13 | 45 | 45.465 | 44.5 | 825548 |
| 1727908800 | 45.27 | -0.44 | -0.96 | 45.76 | 46.61 | 44.78 | 1037582 |
| 1727822400 | 45.71 | -1.36 | -2.89 | 46.35 | 46.6 | 45.62 | 1687843 |
| 1727736000 | 47.07 | 0.22 | 0.47 | 46.71 | 47.17 | 46.19 | 1238376 |
| 1727476800 | 46.85 | 0.36 | 0.77 | 46.91 | 47.205 | 46.405 | 673189 |
| 1727390400 | 46.49 | 1.5 | 3.33 | 45.37 | 46.67 | 45 | 1279842 |
| 1727304000 | 44.99 | -0.92 | -2.00 | 45.82 | 45.845 | 44.77 | 1338890 |
| 1727217600 | 45.91 | -2.42 | -5.01 | 48.55 | 48.655 | 45.73 | 1815958 |
| 1727131200 | 48.33 | -0.76 | -1.55 | 49.29 | 49.85 | 48.3 | 703751 |
| 1726872000 | 49.09 | -1.06 | -2.11 | 49.87 | 49.945 | 48.65 | 1362056 |
| 1726785600 | 50.15 | 1.89 | 3.92 | 49.36 | 50.26 | 48.6738 | 1356585 |
| 1726699200 | 48.26 | -0.27 | -0.56 | 48.56 | 49.065 | 47.83 | 1450741 |
| 1726612800 | 48.53 | 1.51 | 3.21 | 47.25 | 48.56 | 47.25 | 1181969 |
| 1726526400 | 47.02 | 1.24 | 2.71 | 46 | 47.21 | 45.79 | 1382871 |
| 1726267200 | 45.78 | 1.39 | 3.13 | 45 | 45.8 | 44.85 | 1134418 |
| 1726180800 | 44.39 | 0.49 | 1.12 | 44.14 | 45.04 | 44.11 | 1217156 |
| 1726094400 | 43.9 | 0.63 | 1.46 | 42.87 | 44.35 | 41.935 | 1922536 |
| 1726008000 | 43.27 | -0.69 | -1.57 | 43.54 | 44.09 | 41.7 | 2970075 |
| 1725921600 | 43.96 | -0.45 | -1.01 | 44.73 | 44.86 | 43.43 | 1792007 |
| 1725662400 | 44.41 | -3.13 | -6.58 | 47.54 | 48.16 | 44.28 | 1699052 |
| 1725576000 | 47.54 | -0.46 | -0.96 | 48.38 | 48.445 | 47.3347 | 537235 |
| 1725489600 | 48 | -0.5 | -1.03 | 48.59 | 48.9588 | 47.83 | 550912 |
| 1725403200 | 48.5 | -0.91 | -1.84 | 48.98 | 49.4 | 48.3 | 613960 |
| 1725057600 | 49.41 | 0.6 | 1.23 | 49.04 | 49.55 | 48.92 | 829895 |
| 1724971200 | 48.81 | -0.94 | -1.89 | 50 | 50 | 48.74 | 878623 |
| 1724884800 | 49.75 | 0.93 | 1.90 | 48.5 | 49.84 | 48.48 | 817488 |
| 1724798400 | 48.82 | -0.06 | -0.12 | 48.81 | 49.06 | 48.58 | 525714 |
| 1724712000 | 48.88 | 0.07 | 0.14 | 49.06 | 49.29 | 48.62 | 770630 |
| 1724452800 | 48.81 | 1.53 | 3.24 | 47.46 | 48.93 | 47.285 | 677354 |
| 1724366400 | 47.28 | 0.05 | 0.11 | 47.27 | 47.46 | 46.845 | 342019 |
| 1724280000 | 47.23 | 0.17 | 0.36 | 47.22 | 47.35 | 46.81 | 688205 |
| 1724193600 | 47.06 | -0.31 | -0.65 | 47 | 47.46 | 46.6502 | 586574 |
| 1724107200 | 47.37 | 0.79 | 1.70 | 46.58 | 47.44 | 46.5 | 571440 |
| 1723848000 | 46.58 | 0.44 | 0.95 | 45.95 | 47.28 | 45.905 | 810605 |
| 1723761600 | 46.14 | 0.68 | 1.50 | 46.09 | 46.54 | 45.75 | 1054550 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
