Onity Group Inc【ONIT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Onity Group Inc (ONIT)

31.96

-0.61

( -1.87% )

업데이트: 00:59:15

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.16	-3.50241545894	33.12	33.18	30.96	53046	32.23593813	CS
4	-4.54	-12.4383561644	36.5	41.27	30.96	56469	35.54547548	CS
12	-0.21	-0.65278209512	32.17	41.27	29.1722	47344	33.79827721	CS
26	1.81	6.00331674959	30.15	41.27	27.26	38661	32.27096448	CS
52	7.8	32.2847682119	24.16	41.27	22.22	32386	31.24669569	CS
156	7.8	32.2847682119	24.16	41.27	22.22	32386	31.24669569	CS
260	7.8	32.2847682119	24.16	41.27	22.22	32386	31.24669569	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740613200	32.57	0.12	0.37	32.45	33.18	31.695	70241
1740526800	32.45	1	3.18	31.59	32.81	30.96	63127
1740440400	31.45	-0.49	-1.53	31.93	32.29	31.45	44109
1740181200	31.94	-0.54	-1.66	32.83	32.83	31.88	43941
1740094800	32.479999	-0.69	-2.08	33.119999	33.17	32.009999	43812
1740008400	33.17	-0.25	-0.75	32.13	33.7615	32.13	39327
1739922000	33.42	-2.24	-6.28	35.37	36.1257	32.9	148109
1739576400	35.66	-0.33	-0.92	36	36.5174	35.5	54942
1739490000	35.99	-3.26	-8.31	36.02	36.44	32.939999	98653
1739403600	39.25	-0.87	-2.17	39.75	40.08	39.11	55137
1739317200	40.12	-0.01	-0.02	40.14	41.27	39.71	39868
1739230800	40.13	1.27	3.27	39.24	40.46	37.39	82105
1738971600	38.86	-0.51	-1.30	39.19	39.25	38.2675	36045
1738885200	39.37	2.73	7.45	36.7	39.39	36.345	61039
1738798800	36.64	0.47	1.30	36.31	36.64	35.96	53036
1738712400	36.17	0.35	0.98	35.65	36.2	34.845	24010
1738626000	35.82	-0.3	-0.83	36.1	36.38	35.36	47810
1738366800	36.12	0.19	0.53	35.38	36.2105	35.126	40732
1738280400	35.93	-0.06	-0.17	36.5	36.5	35.45	26868
1738194000	35.99	0.08	0.22	36	36.25	35.44	33299
1738107600	35.91	0.31	0.87	35.59	35.95	34.81	34122
1738021200	35.6	0.23	0.65	35.34	36.16	35.14	42760
1737762000	35.37	0.63	1.81	35.13	35.48	34.8701	19784
1737675600	34.74	0	0.00	34.74	34.74	34.74	0
1737589200	34.74	-0.75	-2.11	35.49	36.02	34.65	70577
1737502800	35.49	1.54	4.54	34	35.6	34	91261
1737157200	33.95	1.17	3.57	33.11	34.0095	32.42	63890
1737070800	32.78	0.61	1.90	32.24	33.06	31.77	47648
1736984400	32.17	1.6	5.23	31.34	32.299999	31.08	75200
1736898000	30.57	0.8	2.69	29.98	30.7721	29.96	24278
1736811600	29.77	-0.04	-0.13	29.25	29.895	29.1722	18507
1736552400	29.81	-0.92	-2.99	30.73	30.73	29.25	40500
1736379600	30.73	0.35	1.15	30.39	31	29.76	51406
1736293200	30.38	0.2	0.66	30.5	30.9057	29.25	63344
1736206800	30.18	0.04	0.13	30.24	31.1699	29.98	34156
1735947600	30.14	0.05	0.17	29.91	30.26	29.76	23559
1735861200	30.09	-0.62	-2.02	30.67	30.745	29.78	26647
1735688400	30.71	0.27	0.89	30.68	31.17	30.373	26585
1735602000	30.44	0.22	0.73	30.05	30.44	29.53	34561
1735342800	30.22	-0.4	-1.31	30.28	31.16	30.05	37094
1735256400	30.62	-0.29	-0.94	30.71	30.92	30.44	17480
1735077840	30.91	0.78	2.59	30.19	30.92	29.6784	22414
1734997200	30.13	-0.35	-1.15	29.8	31.0328	29.71	52029
1734738000	30.48	-0.57	-1.84	30.54	31.182	30.02	64104
1734651600	31.05	-0.6	-1.90	32.03	32.85	30.9	44348
1734565200	31.65	-2.05	-6.08	33.6	34.0199	31.4	43133
1734478800	33.7	-0.3	-0.88	34	34	32.9727	34567
1734392400	34	0.26	0.77	33.94	34.4	33.78	29381
1734133200	33.74	-0.01	-0.03	33.99	34.07	33.28	36283
1734046800	33.75	-0.35	-1.03	33.88	34.2	33.21	25889
1733960400	34.1	0.97	2.93	33.49	34.7264	32.84	63261
1733874000	33.13	0.05	0.15	33.24	33.9	32.509999	60604
1733787600	33.08	0.06	0.18	33.85	33.88	32.84	42355
1733528400	33.02	-0.02	-0.06	33.43	33.46	32.45	42274
1733442000	33.04	0.92	2.86	32.17	33.45	31.9072	46383
1733355600	32.119999	1.16	3.75	31.05	33.2999	31.01	109195
1733269200	30.96	0.07	0.23	30.73	31.12	30.39	31717
1733182800	30.89	0.02	0.06	30.74	31.07	30.46	24650
1732917840	30.87	-0.04	-0.13	31.08	31.08	30.67	13897
1732750800	30.91	0.05	0.16	31.09	31.09	30.1664	26512

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관